Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00065000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.82 | 0.81 | 0.84 | -1.27 | -60.77% | 1,796 | 16,054 | 37.11% |
MRVL240426C00065000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 1.88 | 1.82 | 1.88 | -1.04 | -35.62% | 314 | 240 | 43.07% |
MRVL240503C00065000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 2.52 | 2.26 | 2.55 | -1.53 | -37.78% | 61 | 20 | 44.65% |
MRVL240510C00065000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 2.96 | 2.90 | 2.99 | -1.19 | -28.67% | 17 | 23 | 43.99% |
MRVL240517C00065000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.35 | 3.30 | 3.40 | -1.14 | -25.39% | 924 | 1,307 | 44.04% |
MRVL240524C00065000 | 2024-04-18 1:43PM EDT | 2024-05-24 | 4.00 | 3.85 | 4.05 | -2.25 | -36.00% | 13 | 12 | 47.53% |
MRVL240621C00065000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 5.80 | 5.70 | 5.80 | -1.09 | -15.82% | 176 | 1,637 | 51.44% |
MRVL240719C00065000 | 2024-04-18 3:39PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.65 | -1.60 | -19.51% | 29 | 905 | 49.92% |
MRVL240816C00065000 | 2024-04-18 2:37PM EDT | 2024-08-16 | 7.45 | 7.30 | 7.45 | -1.15 | -13.37% | 1 | 246 | 49.16% |
MRVL240920C00065000 | 2024-04-18 1:21PM EDT | 2024-09-20 | 8.80 | 8.65 | 8.80 | -2.80 | -24.14% | 6 | 321 | 50.89% |
MRVL241115C00065000 | 2024-04-10 1:56PM EDT | 2024-11-15 | 14.30 | 10.00 | 10.15 | 0.00 | - | 4 | 17 | 50.58% |
MRVL241220C00065000 | 2024-04-18 1:53PM EDT | 2024-12-20 | 11.12 | 11.00 | 11.20 | -2.38 | -17.63% | 72 | 144 | 51.76% |
MRVL250117C00065000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 11.47 | 11.10 | 11.75 | -1.47 | -11.36% | 5 | 2,424 | 50.53% |
MRVL250321C00065000 | 2024-04-18 3:00PM EDT | 2025-03-21 | 13.15 | 12.40 | 13.10 | -2.75 | -17.30% | 72 | 24 | 51.01% |
MRVL260116C00065000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 17.77 | 16.85 | 18.40 | -3.11 | -14.89% | 1 | 208 | 51.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00065000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.57 | 0.55 | 0.58 | +0.12 | +26.67% | 4,199 | 4,423 | 36.04% |
MRVL240426P00065000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 1.36 | 1.52 | 1.56 | +0.10 | +7.94% | 281 | 464 | 41.11% |
MRVL240503P00065000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 2.03 | 2.08 | 2.18 | +0.35 | +20.83% | 177 | 173 | 42.26% |
MRVL240510P00065000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 2.47 | 2.47 | 2.56 | +0.40 | +19.32% | 175 | 164 | 41.09% |
MRVL240517P00065000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.83 | 2.80 | 2.85 | +0.38 | +15.51% | 656 | 11,860 | 39.89% |
MRVL240524P00065000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 3.36 | 3.25 | 3.40 | +0.61 | +22.18% | 1 | 25 | 42.58% |
MRVL240531P00065000 | 2024-04-18 3:31PM EDT | 2024-05-31 | 4.19 | 4.30 | 4.45 | +0.26 | +6.62% | 56 | 16 | 50.73% |
MRVL240621P00065000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.00 | +0.73 | +17.30% | 109 | 3,284 | 46.78% |
MRVL240719P00065000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 5.40 | 5.50 | 5.60 | +0.50 | +10.20% | 40 | 732 | 43.70% |
MRVL240816P00065000 | 2024-04-18 1:58PM EDT | 2024-08-16 | 6.15 | 6.05 | 6.15 | +0.75 | +13.89% | 31 | 967 | 42.02% |
MRVL240920P00065000 | 2024-04-18 11:06AM EDT | 2024-09-20 | 6.85 | 7.05 | 7.20 | +0.30 | +4.58% | 137 | 603 | 43.25% |
MRVL241115P00065000 | 2024-04-12 11:34AM EDT | 2024-11-15 | 6.30 | 8.00 | 8.20 | 0.00 | - | 1 | 25 | 42.21% |
MRVL241220P00065000 | 2024-04-18 9:44AM EDT | 2024-12-20 | 8.52 | 8.70 | 8.85 | +0.37 | +4.54% | 20 | 1,565 | 42.19% |
MRVL250117P00065000 | 2024-04-16 10:09AM EDT | 2025-01-17 | 9.03 | 9.00 | 9.20 | +0.78 | +9.45% | 20 | 3,470 | 41.57% |
MRVL250321P00065000 | 2024-04-18 9:41AM EDT | 2025-03-21 | 10.20 | 9.55 | 10.05 | +0.90 | +9.68% | 2 | 15 | 40.96% |
MRVL260116P00065000 | 2024-04-10 11:03AM EDT | 2026-01-16 | 11.30 | 12.65 | 13.05 | 0.00 | - | 2 | 2,307 | 38.75% |