Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00067500 | 2024-03-28 11:29AM EDT | 2024-04-19 | 5.93 | 5.80 | 5.90 | -0.65 | -9.88% | 46 | 3,171 | 49.32% |
MRVL240517C00067500 | 2024-03-28 11:48AM EDT | 2024-05-17 | 7.20 | 7.15 | 7.20 | -0.74 | -9.20% | 147 | 5,152 | 46.75% |
MRVL240621C00067500 | 2024-03-28 11:29AM EDT | 2024-06-21 | 9.45 | 9.25 | 9.35 | -0.45 | -4.55% | 9 | 1,818 | 52.33% |
MRVL240719C00067500 | 2024-03-28 10:07AM EDT | 2024-07-19 | 9.90 | 10.00 | 10.10 | -0.69 | -6.52% | 6 | 444 | 50.45% |
MRVL240816C00067500 | 2024-03-27 10:51AM EDT | 2024-08-16 | 10.55 | 10.75 | 10.90 | -0.83 | -7.29% | 2 | 201 | 50.28% |
MRVL240920C00067500 | 2024-03-28 11:25AM EDT | 2024-09-20 | 12.15 | 12.05 | 12.25 | -0.25 | -2.02% | 1 | 195 | 51.70% |
MRVL241115C00067500 | 2024-03-28 11:28AM EDT | 2024-11-15 | 13.60 | 13.40 | 13.65 | +2.07 | +17.95% | 1 | 5 | 51.45% |
MRVL241220C00067500 | 2024-03-27 11:11AM EDT | 2024-12-20 | 14.83 | 14.40 | 14.65 | 0.00 | - | 1 | 378 | 52.32% |
MRVL250117C00067500 | 2024-03-27 2:30PM EDT | 2025-01-17 | 15.25 | 15.05 | 15.25 | -0.75 | -4.49% | 12 | 1,108 | 52.37% |
MRVL260116C00067500 | 2024-03-27 2:30PM EDT | 2026-01-16 | 22.25 | 21.10 | 22.20 | 0.00 | - | 11 | 103 | 53.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00067500 | 2024-03-28 11:42AM EDT | 2024-04-19 | 1.67 | 1.60 | 1.63 | +0.16 | +10.60% | 111 | 10,431 | 47.36% |
MRVL240517P00067500 | 2024-03-28 11:33AM EDT | 2024-05-17 | 2.73 | 2.67 | 2.69 | +0.14 | +5.41% | 37 | 1,777 | 43.07% |
MRVL240621P00067500 | 2024-03-28 11:48AM EDT | 2024-06-21 | 4.45 | 4.40 | 4.45 | +0.05 | +1.14% | 150 | 1,202 | 46.95% |
MRVL240719P00067500 | 2024-03-28 10:42AM EDT | 2024-07-19 | 5.05 | 4.90 | 5.00 | -0.15 | -2.88% | 13 | 516 | 44.46% |
MRVL240816P00067500 | 2024-03-28 10:26AM EDT | 2024-08-16 | 5.80 | 5.40 | 5.55 | -1.80 | -23.68% | 185 | 356 | 43.13% |
MRVL240920P00067500 | 2024-03-28 10:26AM EDT | 2024-09-20 | 6.80 | 6.40 | 6.50 | +0.10 | +1.49% | 10 | 667 | 43.71% |
MRVL241115P00067500 | 2024-03-28 10:23AM EDT | 2024-11-15 | 7.80 | 7.35 | 7.50 | +0.45 | +6.12% | 3 | 5 | 42.75% |
MRVL241220P00067500 | 2024-03-28 10:27AM EDT | 2024-12-20 | 8.50 | 8.15 | 8.30 | +0.50 | +6.25% | 6 | 713 | 43.34% |
MRVL250117P00067500 | 2024-03-28 9:30AM EDT | 2025-01-17 | 8.55 | 8.55 | 8.60 | +0.14 | +1.66% | 2 | 621 | 42.47% |
MRVL260116P00067500 | 2024-03-13 1:40PM EDT | 2026-01-16 | 13.40 | 12.55 | 13.75 | 0.00 | - | 2 | 10 | 42.78% |