Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00077500 | 2024-03-28 3:10PM EDT | 2024-04-19 | 1.18 | 1.18 | 1.22 | -0.59 | -33.33% | 3,621 | 8,469 | 49.66% |
MRVL240517C00077500 | 2024-03-28 3:31PM EDT | 2024-05-17 | 2.39 | 2.39 | 2.43 | -0.81 | -25.31% | 129 | 857 | 46.34% |
MRVL240621C00077500 | 2024-03-28 12:17PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.55 | -0.85 | -16.04% | 122 | 2,550 | 51.37% |
MRVL240719C00077500 | 2024-03-28 3:56PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.20 | -0.96 | -15.84% | 6 | 242 | 49.26% |
MRVL240816C00077500 | 2024-03-28 3:41PM EDT | 2024-08-16 | 5.92 | 5.90 | 6.05 | -0.86 | -12.68% | 98 | 14,317 | 49.00% |
MRVL240920C00077500 | 2024-03-28 3:05PM EDT | 2024-09-20 | 7.25 | 7.25 | 7.40 | -1.10 | -13.17% | 48 | 774 | 50.39% |
MRVL241115C00077500 | 2024-03-28 3:05PM EDT | 2024-11-15 | 8.70 | 8.65 | 8.80 | -0.85 | -8.90% | 18 | 3 | 50.11% |
MRVL241220C00077500 | 2024-03-28 10:27AM EDT | 2024-12-20 | 9.90 | 9.75 | 9.90 | -0.75 | -7.04% | 1 | 241 | 51.26% |
MRVL250117C00077500 | 2024-03-27 9:35AM EDT | 2025-01-17 | 10.50 | 10.15 | 10.45 | 0.00 | - | 10 | 362 | 50.63% |
MRVL260116C00077500 | 2024-03-27 9:40AM EDT | 2026-01-16 | 17.60 | 16.75 | 17.25 | 0.00 | - | 2 | 384 | 51.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00077500 | 2024-03-28 2:36PM EDT | 2024-04-19 | 7.70 | 7.60 | 7.80 | +0.90 | +13.24% | 13 | 1,793 | 48.93% |
MRVL240517P00077500 | 2024-03-28 12:53PM EDT | 2024-05-17 | 8.15 | 8.50 | 8.65 | +0.45 | +5.84% | 10 | 1,660 | 42.09% |
MRVL240621P00077500 | 2024-03-28 2:21PM EDT | 2024-06-21 | 10.20 | 10.20 | 10.30 | +0.55 | +5.70% | 44 | 1,303 | 45.34% |
MRVL240719P00077500 | 2024-03-28 3:49PM EDT | 2024-07-19 | 10.70 | 10.65 | 10.75 | +0.50 | +4.90% | 9 | 830 | 42.30% |
MRVL240816P00077500 | 2024-03-28 3:55PM EDT | 2024-08-16 | 11.35 | 11.15 | 11.40 | +0.70 | +6.57% | 32 | 149 | 41.68% |
MRVL240920P00077500 | 2024-03-28 3:55PM EDT | 2024-09-20 | 12.30 | 12.15 | 12.30 | -1.70 | -12.14% | 5 | 389 | 41.97% |
MRVL241115P00077500 | 2024-03-27 3:54PM EDT | 2024-11-15 | 12.60 | 13.10 | 13.35 | 0.00 | - | 97 | 97 | 41.26% |
MRVL241220P00077500 | 2024-03-21 10:56AM EDT | 2024-12-20 | 15.35 | 13.80 | 14.00 | 0.00 | - | 2 | 120 | 41.16% |
MRVL250117P00077500 | 2024-03-21 12:42PM EDT | 2025-01-17 | 15.60 | 14.15 | 14.40 | 0.00 | - | 1 | 84 | 40.74% |
MRVL260116P00077500 | 2024-03-05 10:34AM EDT | 2026-01-16 | 16.00 | 17.20 | 18.55 | 0.00 | - | 1 | 4 | 38.20% |