Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00082500 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.51 | 0.46 | 0.53 | -0.37 | -42.05% | 3,693 | 2,811 | 50.20% |
MRVL240517C00082500 | 2024-03-28 3:55PM EDT | 2024-05-17 | 1.34 | 1.32 | 1.39 | -0.54 | -28.72% | 65 | 2,413 | 46.85% |
MRVL240621C00082500 | 2024-03-28 11:41AM EDT | 2024-06-21 | 3.35 | 3.05 | 3.15 | -0.55 | -14.10% | 9 | 700 | 51.20% |
MRVL240719C00082500 | 2024-03-28 3:07PM EDT | 2024-07-19 | 3.65 | 3.65 | 3.75 | -0.70 | -16.09% | 9 | 288 | 48.99% |
MRVL240816C00082500 | 2024-03-28 10:12AM EDT | 2024-08-16 | 4.50 | 4.35 | 4.50 | -0.80 | -15.09% | 66 | 185 | 48.45% |
MRVL240920C00082500 | 2024-03-28 1:35PM EDT | 2024-09-20 | 5.80 | 5.60 | 5.80 | -0.75 | -11.45% | 3 | 1,012 | 50.31% |
MRVL241220C00082500 | 2024-03-27 3:49PM EDT | 2024-12-20 | 9.00 | 8.10 | 8.25 | 0.00 | - | 174 | 693 | 50.85% |
MRVL250117C00082500 | 2024-03-27 1:30PM EDT | 2025-01-17 | 9.47 | 8.45 | 8.70 | 0.00 | - | 2 | 234 | 50.45% |
MRVL260116C00082500 | 2024-03-19 10:48AM EDT | 2026-01-16 | 11.70 | 15.05 | 15.60 | 0.00 | - | 1 | 107 | 51.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00082500 | 2024-03-27 10:56AM EDT | 2024-04-19 | 11.00 | 11.85 | 12.50 | 0.00 | - | 2 | 576 | 51.90% |
MRVL240517P00082500 | 2024-03-28 1:00PM EDT | 2024-05-17 | 12.15 | 12.50 | 12.65 | +0.75 | +6.58% | 1 | 273 | 41.97% |
MRVL240621P00082500 | 2024-03-28 10:19AM EDT | 2024-06-21 | 14.15 | 13.80 | 14.90 | +1.05 | +8.02% | 8 | 387 | 52.69% |
MRVL240719P00082500 | 2024-03-27 1:09PM EDT | 2024-07-19 | 13.70 | 13.90 | 14.40 | 0.00 | - | 8 | 271 | 42.10% |
MRVL240816P00082500 | 2024-03-11 10:50AM EDT | 2024-08-16 | 14.95 | 14.65 | 14.90 | 0.00 | - | 4 | 381 | 40.92% |
MRVL240920P00082500 | 2024-03-27 1:11PM EDT | 2024-09-20 | 15.20 | 15.55 | 16.65 | 0.00 | - | 1 | 163 | 46.24% |
MRVL241220P00082500 | 2024-03-11 3:59PM EDT | 2024-12-20 | 17.00 | 17.10 | 17.50 | 0.00 | - | 3 | 8 | 41.21% |
MRVL250117P00082500 | 2024-03-08 12:03PM EDT | 2025-01-17 | 14.53 | 17.40 | 17.60 | 0.00 | - | 10 | 68 | 39.61% |
MRVL260116P00082500 | 2024-03-08 11:03AM EDT | 2026-01-16 | 18.55 | 21.40 | 21.75 | 0.00 | - | 1 | 6 | 37.57% |