Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00062500 | 2024-03-27 3:19PM EDT | 2024-04-19 | 10.30 | 8.75 | 9.60 | 0.00 | - | 21 | 958 | 52.49% |
MRVL240517C00062500 | 2024-03-28 2:06PM EDT | 2024-05-17 | 10.20 | 10.10 | 10.45 | -1.00 | -8.93% | 89 | 910 | 50.49% |
MRVL240621C00062500 | 2024-03-27 12:29PM EDT | 2024-06-21 | 11.90 | 11.80 | 11.95 | -0.95 | -7.39% | 1 | 944 | 53.56% |
MRVL240719C00062500 | 2024-03-28 10:25AM EDT | 2024-07-19 | 13.05 | 12.45 | 12.60 | -0.55 | -4.04% | 26 | 256 | 51.43% |
MRVL240816C00062500 | 2024-03-27 12:39PM EDT | 2024-08-16 | 14.04 | 12.65 | 13.30 | 0.00 | - | 12 | 246 | 51.25% |
MRVL240920C00062500 | 2024-03-27 10:25AM EDT | 2024-09-20 | 15.31 | 13.90 | 14.55 | 0.00 | - | 5 | 239 | 51.33% |
MRVL241115C00062500 | 2024-03-28 11:57AM EDT | 2024-11-15 | 16.35 | 15.70 | 16.55 | +0.35 | +2.19% | 4 | 7 | 54.35% |
MRVL241220C00062500 | 2024-03-28 10:19AM EDT | 2024-12-20 | 16.65 | 15.80 | 16.85 | +3.05 | +22.43% | 1 | 79 | 51.61% |
MRVL250117C00062500 | 2024-03-26 12:15PM EDT | 2025-01-17 | 15.25 | 17.00 | 17.35 | 0.00 | - | 1 | 725 | 52.91% |
MRVL260116C00062500 | 2024-03-21 2:16PM EDT | 2026-01-16 | 20.25 | 22.90 | 23.75 | 0.00 | - | 182 | 203 | 53.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00062500 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.59 | 0.57 | 0.60 | +0.08 | +15.69% | 136 | 4,179 | 47.66% |
MRVL240517P00062500 | 2024-03-28 3:47PM EDT | 2024-05-17 | 1.32 | 1.30 | 1.34 | +0.12 | +10.00% | 102 | 2,625 | 43.24% |
MRVL240621P00062500 | 2024-03-28 11:48AM EDT | 2024-06-21 | 2.62 | 2.72 | 2.79 | +0.02 | +0.77% | 20 | 2,502 | 47.28% |
MRVL240719P00062500 | 2024-03-27 3:49PM EDT | 2024-07-19 | 2.99 | 3.15 | 3.25 | 0.00 | - | 23 | 354 | 44.65% |
MRVL240816P00062500 | 2024-03-28 2:25PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.75 | +0.25 | +7.25% | 10 | 159 | 43.43% |
MRVL240920P00062500 | 2024-03-28 3:55PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.70 | +0.22 | +5.02% | 2 | 1,845 | 44.61% |
MRVL241115P00062500 | 2024-03-26 9:45AM EDT | 2024-11-15 | 6.35 | 5.40 | 5.55 | 0.00 | - | 1 | 6 | 43.25% |
MRVL241220P00062500 | 2024-03-25 3:56PM EDT | 2024-12-20 | 7.55 | 6.10 | 6.30 | 0.00 | - | 100 | 286 | 43.90% |
MRVL250117P00062500 | 2024-03-28 2:59PM EDT | 2025-01-17 | 6.50 | 6.45 | 6.65 | 0.00 | - | 13 | 981 | 43.34% |
MRVL260116P00062500 | 2024-03-27 10:11AM EDT | 2026-01-16 | 10.35 | 10.30 | 11.10 | 0.00 | - | 1 | 24 | 42.33% |