Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00080000 | 2024-04-17 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 25,367 | 75.00% |
MRVL240426C00080000 | 2024-04-16 2:10PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 575 | 50.78% |
MRVL240503C00080000 | 2024-04-17 12:25PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 19 | 184 | 49.41% |
MRVL240510C00080000 | 2024-04-17 2:36PM EDT | 2024-05-10 | 0.24 | 0.18 | 0.25 | -0.11 | -31.43% | 5 | 36 | 47.56% |
MRVL240517C00080000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.36 | -0.20 | -36.36% | 626 | 8,367 | 45.61% |
MRVL240524C00080000 | 2024-04-17 1:18PM EDT | 2024-05-24 | 0.67 | 0.53 | 0.59 | -0.25 | -27.17% | 2 | 223 | 46.92% |
MRVL240531C00080000 | 2024-04-16 11:49AM EDT | 2024-05-31 | 1.74 | 1.07 | 1.33 | 0.00 | - | 8 | 24 | 53.98% |
MRVL240621C00080000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 1.82 | 1.72 | 1.78 | -0.43 | -19.11% | 67 | 12,948 | 51.32% |
MRVL240719C00080000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 2.43 | 2.37 | 2.43 | -0.62 | -20.33% | 100 | 1,755 | 49.34% |
MRVL240816C00080000 | 2024-04-17 2:08PM EDT | 2024-08-16 | 3.35 | 3.00 | 3.15 | -0.46 | -12.07% | 5 | 634 | 48.82% |
MRVL240920C00080000 | 2024-04-17 12:59PM EDT | 2024-09-20 | 4.35 | 4.10 | 4.30 | -0.55 | -11.22% | 10 | 1,150 | 50.37% |
MRVL241115C00080000 | 2024-04-17 10:11AM EDT | 2024-11-15 | 6.00 | 5.40 | 5.65 | -1.90 | -24.05% | 1 | 24 | 50.30% |
MRVL241220C00080000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 7.48 | 6.40 | 6.60 | 0.00 | - | 80 | 501 | 50.64% |
MRVL250117C00080000 | 2024-04-17 2:35PM EDT | 2025-01-17 | 7.30 | 6.90 | 7.10 | -0.70 | -8.75% | 13 | 1,769 | 50.22% |
MRVL260116C00080000 | 2024-04-17 11:42AM EDT | 2026-01-16 | 14.05 | 12.15 | 14.95 | -0.80 | -5.39% | 10 | 351 | 51.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00080000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 13.02 | 11.25 | 15.60 | +1.47 | +12.73% | 6,981 | 1,185 | 258.40% |
MRVL240426P00080000 | 2024-04-17 2:12PM EDT | 2024-04-26 | 13.25 | 13.15 | 14.65 | +0.85 | +6.85% | 50 | 16 | 81.35% |
MRVL240503P00080000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 12.58 | 12.40 | 14.40 | 0.00 | - | 1 | 4 | 79.15% |
MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 7.55 | 11.15 | 14.55 | 0.00 | - | 2 | 2 | 70.12% |
MRVL240517P00080000 | 2024-04-17 3:48PM EDT | 2024-05-17 | 12.92 | 12.50 | 14.05 | +1.11 | +9.40% | 6 | 916 | 50.44% |
MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 2024-05-24 | 13.12 | 13.15 | 15.80 | +1.46 | +12.52% | 20 | 21 | 54.37% |
MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 12.65 | 15.00 | 0.00 | - | 2 | 2 | 58.28% |
MRVL240621P00080000 | 2024-04-17 3:48PM EDT | 2024-06-21 | 14.00 | 14.50 | 15.55 | +0.85 | +6.46% | 3 | 552 | 54.54% |
MRVL240719P00080000 | 2024-04-16 2:50PM EDT | 2024-07-19 | 13.70 | 14.65 | 16.95 | 0.00 | - | 3 | 308 | 57.98% |
MRVL240816P00080000 | 2024-04-12 3:31PM EDT | 2024-08-16 | 13.15 | 14.40 | 16.05 | 0.00 | - | 1 | 175 | 44.12% |
MRVL240920P00080000 | 2024-04-04 9:30AM EDT | 2024-09-20 | 11.30 | 15.25 | 17.40 | 0.00 | - | 5 | 1,330 | 47.75% |
MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 16.00 | 18.00 | 0.00 | - | 3 | 6 | 44.21% |
MRVL241220P00080000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 16.20 | 17.60 | 18.80 | +1.80 | +12.50% | 25 | 167 | 44.87% |
MRVL250117P00080000 | 2024-04-08 9:41AM EDT | 2025-01-17 | 15.20 | 17.90 | 18.85 | 0.00 | - | 8 | 1,021 | 42.76% |
MRVL250321P00080000 | 2024-04-10 3:51PM EDT | 2025-03-21 | 16.45 | 17.85 | 19.75 | 0.00 | - | - | 2 | 42.25% |
MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 27.65% |