Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00090000 | 2024-03-26 1:51PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 352 | 56.25% |
MRVL240412C00090000 | 2024-03-28 2:26PM EDT | 2024-04-12 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 4,134 | 81 | 60.35% |
MRVL240419C00090000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.16 | -0.14 | -50.00% | 2,669 | 5,011 | 54.00% |
MRVL240426C00090000 | 2024-03-28 1:35PM EDT | 2024-04-26 | 0.25 | 0.21 | 0.24 | -0.14 | -35.90% | 30 | 472 | 50.78% |
MRVL240503C00090000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 0.35 | 0.34 | 0.38 | +0.05 | +16.67% | 102 | 6 | 50.34% |
MRVL240517C00090000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.59 | -0.25 | -30.86% | 686 | 3,740 | 48.10% |
MRVL240621C00090000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 1.73 | 1.72 | 1.77 | -0.53 | -23.45% | 1,846 | 2,186 | 51.22% |
MRVL240719C00090000 | 2024-03-28 3:24PM EDT | 2024-07-19 | 2.22 | 2.14 | 2.25 | -0.55 | -19.86% | 25 | 673 | 48.80% |
MRVL240816C00090000 | 2024-03-28 3:41PM EDT | 2024-08-16 | 2.82 | 2.80 | 2.86 | -0.58 | -17.06% | 30 | 761 | 48.12% |
MRVL240920C00090000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | -0.55 | -12.22% | 19 | 1,487 | 49.65% |
MRVL241115C00090000 | 2024-03-28 3:12PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.20 | -0.65 | -11.21% | 9 | 762 | 49.41% |
MRVL241220C00090000 | 2024-03-28 11:35AM EDT | 2024-12-20 | 6.40 | 6.05 | 6.20 | -0.30 | -4.48% | 2 | 1,171 | 50.16% |
MRVL250117C00090000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.75 | -0.87 | -11.73% | 39 | 5,273 | 50.31% |
MRVL260116C00090000 | 2024-03-27 3:22PM EDT | 2026-01-16 | 12.90 | 11.05 | 13.35 | -0.87 | -6.32% | 1 | 240 | 51.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00090000 | 2024-03-08 2:33PM EDT | 2024-04-05 | 14.76 | 18.20 | 19.95 | 0.00 | - | 1 | 0 | 131.84% |
MRVL240412P00090000 | 2024-03-07 1:31PM EDT | 2024-04-12 | 11.00 | 18.45 | 19.35 | 0.00 | - | 16 | 0 | 70.90% |
MRVL240419P00090000 | 2024-03-27 2:35PM EDT | 2024-04-19 | 17.55 | 17.60 | 20.10 | 0.00 | - | 1 | 4 | 83.45% |
MRVL240426P00090000 | 2024-03-07 10:46AM EDT | 2024-04-26 | 12.05 | 17.35 | 19.45 | 0.00 | - | - | 0 | 55.03% |
MRVL240517P00090000 | 2024-03-26 3:58PM EDT | 2024-05-17 | 18.15 | 19.15 | 20.20 | -3.62 | -16.63% | 1 | 21 | 57.01% |
MRVL240621P00090000 | 2024-03-08 11:43AM EDT | 2024-06-21 | 19.75 | 20.00 | 20.25 | +5.30 | +36.68% | 1 | 40 | 44.34% |
MRVL240719P00090000 | 2024-03-26 3:56PM EDT | 2024-07-19 | 22.55 | 19.55 | 21.20 | 0.00 | - | 50 | 123 | 47.39% |
MRVL240816P00090000 | 2024-03-20 2:32PM EDT | 2024-08-16 | 25.40 | 19.80 | 21.55 | 0.00 | - | 1 | 46 | 45.06% |
MRVL240920P00090000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 23.15 | 21.25 | 21.45 | 0.00 | - | 1 | 25 | 39.67% |
MRVL241115P00090000 | 2024-03-21 9:36AM EDT | 2024-11-15 | 24.45 | 21.95 | 22.65 | 0.00 | - | - | 16 | 41.11% |
MRVL241220P00090000 | 2024-03-25 1:30PM EDT | 2024-12-20 | 26.00 | 22.55 | 22.85 | 0.00 | - | 1 | 19 | 39.29% |
MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 25.65 | 22.20 | 23.10 | 0.00 | - | 6 | 153 | 38.51% |
MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 28.50 | 22.55 | 23.55 | 0.00 | - | 1 | 1 | 27.12% |