Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00045000 | 2024-03-21 10:40AM EDT | 45.00 | 22.72 | 24.25 | 27.05 | 0.00 | - | - | 1 | 254.79% |
MRVL240405C00050000 | 2024-03-27 1:46PM EDT | 50.00 | 22.30 | 20.25 | 22.95 | 0.00 | - | 40 | 41 | 181.05% |
MRVL240405C00053000 | 2024-03-05 4:31PM EDT | 53.00 | 25.28 | 17.05 | 18.25 | 0.00 | - | - | 1 | 132.81% |
MRVL240405C00055000 | 2024-03-27 2:07PM EDT | 55.00 | 17.70 | 15.30 | 16.30 | 0.00 | - | 1 | 1 | 122.85% |
MRVL240405C00056000 | 2024-03-26 12:20PM EDT | 56.00 | 12.15 | 13.95 | 16.00 | 0.00 | - | 6 | 6 | 85.16% |
MRVL240405C00057000 | 2024-03-28 3:27PM EDT | 57.00 | 14.00 | 13.75 | 15.80 | +6.35 | +83.01% | 10 | 5 | 135.45% |
MRVL240405C00058000 | 2024-03-25 12:25PM EDT | 58.00 | 14.10 | 12.65 | 13.80 | +5.75 | +68.86% | 1 | 7 | 97.36% |
MRVL240405C00059000 | 2024-03-28 12:55PM EDT | 59.00 | 12.68 | 11.60 | 12.90 | +4.98 | +64.68% | 1 | 8 | 92.48% |
MRVL240405C00060000 | 2024-03-28 3:35PM EDT | 60.00 | 10.75 | 9.00 | 12.75 | +5.10 | +90.27% | 40 | 22 | 149.22% |
MRVL240405C00061000 | 2024-03-25 12:25PM EDT | 61.00 | 5.60 | 9.05 | 11.00 | 0.00 | - | 9 | 6 | 63.48% |
MRVL240405C00062000 | 2024-03-27 10:20AM EDT | 62.00 | 10.30 | 7.00 | 10.00 | 0.00 | - | 1 | 33 | 105.42% |
MRVL240405C00063000 | 2024-03-28 9:54AM EDT | 63.00 | 8.45 | 7.75 | 9.10 | -1.30 | -13.33% | 3 | 110 | 74.80% |
MRVL240405C00064000 | 2024-03-27 1:36PM EDT | 64.00 | 7.60 | 6.90 | 7.50 | -0.72 | -8.65% | 2 | 161 | 57.42% |
MRVL240405C00065000 | 2024-03-28 3:30PM EDT | 65.00 | 6.12 | 5.00 | 6.20 | -1.48 | -19.47% | 40 | 187 | 50.98% |
MRVL240405C00066000 | 2024-03-28 3:29PM EDT | 66.00 | 5.19 | 4.50 | 5.45 | -1.66 | -24.23% | 2 | 318 | 54.49% |
MRVL240405C00067000 | 2024-03-28 3:56PM EDT | 67.00 | 4.25 | 4.15 | 4.35 | -1.41 | -24.91% | 28 | 427 | 43.60% |
MRVL240405C00068000 | 2024-03-28 3:50PM EDT | 68.00 | 3.35 | 3.35 | 3.50 | -1.59 | -32.19% | 133 | 357 | 41.02% |
MRVL240405C00069000 | 2024-03-28 3:54PM EDT | 69.00 | 2.65 | 2.65 | 2.73 | -1.21 | -31.35% | 197 | 238 | 39.21% |
MRVL240405C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 2.09 | 2.00 | 2.07 | -1.20 | -36.47% | 932 | 2,165 | 38.23% |
MRVL240405C00071000 | 2024-03-28 3:59PM EDT | 71.00 | 1.54 | 1.46 | 1.52 | -1.13 | -42.32% | 1,866 | 808 | 37.70% |
MRVL240405C00072000 | 2024-03-28 3:56PM EDT | 72.00 | 1.10 | 1.02 | 1.07 | -0.96 | -46.60% | 1,673 | 3,505 | 37.16% |
MRVL240405C00073000 | 2024-03-28 3:56PM EDT | 73.00 | 0.70 | 0.71 | 0.74 | -0.84 | -54.55% | 724 | 2,667 | 37.16% |
MRVL240405C00074000 | 2024-03-28 3:59PM EDT | 74.00 | 0.50 | 0.49 | 0.51 | -0.70 | -58.33% | 1,104 | 856 | 37.70% |
MRVL240405C00075000 | 2024-03-28 3:55PM EDT | 75.00 | 0.36 | 0.31 | 0.36 | -0.56 | -60.87% | 564 | 1,700 | 38.77% |
MRVL240405C00076000 | 2024-03-28 3:53PM EDT | 76.00 | 0.24 | 0.21 | 0.23 | -0.45 | -65.22% | 224 | 1,620 | 38.77% |
MRVL240405C00077000 | 2024-03-28 3:55PM EDT | 77.00 | 0.15 | 0.14 | 0.16 | -0.32 | -68.09% | 86 | 1,191 | 39.94% |
MRVL240405C00078000 | 2024-03-28 3:34PM EDT | 78.00 | 0.09 | 0.09 | 0.11 | -0.28 | -75.68% | 157 | 412 | 41.02% |
MRVL240405C00079000 | 2024-03-28 3:04PM EDT | 79.00 | 0.08 | 0.06 | 0.08 | -0.18 | -69.23% | 122 | 1,229 | 42.38% |
MRVL240405C00080000 | 2024-03-28 3:31PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 168 | 571 | 43.95% |
MRVL240405C00081000 | 2024-03-28 3:53PM EDT | 81.00 | 0.05 | 0.03 | 0.04 | -0.15 | -75.00% | 220 | 494 | 44.53% |
MRVL240405C00082000 | 2024-03-28 10:06AM EDT | 82.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 21 | 184 | 46.09% |
MRVL240405C00083000 | 2024-03-28 9:53AM EDT | 83.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 18 | 115 | 49.22% |
MRVL240405C00084000 | 2024-03-28 12:34PM EDT | 84.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 41 | 561 | 49.61% |
MRVL240405C00085000 | 2024-03-28 1:42PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 727 | 50.78% |
MRVL240405C00086000 | 2024-03-28 3:19PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 5 | 53.91% |
MRVL240405C00087000 | 2024-03-26 10:10AM EDT | 87.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 56.25% |
MRVL240405C00088000 | 2024-03-25 12:13PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 57 | 59.38% |
MRVL240405C00089000 | 2024-03-28 3:17PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 128 | 64.06% |
MRVL240405C00090000 | 2024-03-26 1:51PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 352 | 56.25% |
MRVL240405C00091000 | 2024-03-08 2:17PM EDT | 91.00 | 0.88 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 67.19% |
MRVL240405C00092000 | 2024-03-27 9:37AM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 70 | 69.53% |
MRVL240405C00093000 | 2024-03-08 12:02PM EDT | 93.00 | 1.25 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 71.88% |
MRVL240405C00094000 | 2024-03-21 9:34AM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 75.00% |
MRVL240405C00095000 | 2024-03-27 9:38AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 76.56% |
MRVL240405C00100000 | 2024-03-27 2:42PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 91.41% |
MRVL240405C00105000 | 2024-03-27 2:39PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 90.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00050000 | 2024-03-13 3:03PM EDT | 50.00 | 0.16 | 0.00 | 0.69 | 0.00 | - | 10 | 10 | 151.76% |
MRVL240405P00052000 | 2024-03-25 10:18AM EDT | 52.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 15 | 51 | 149.02% |
MRVL240405P00053000 | 2024-03-25 10:21AM EDT | 53.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 101 | 104 | 145.31% |
MRVL240405P00054000 | 2024-03-18 2:27PM EDT | 54.00 | 0.06 | 0.00 | 0.78 | 0.00 | - | 3 | 18 | 127.54% |
MRVL240405P00055000 | 2024-03-27 3:08PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 103 | 70.31% |
MRVL240405P00056000 | 2024-03-26 9:40AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 65.63% |
MRVL240405P00057000 | 2024-03-28 12:26PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 2,695 | 60.94% |
MRVL240405P00058000 | 2024-03-27 3:08PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 53 | 56.25% |
MRVL240405P00059000 | 2024-03-27 10:31AM EDT | 59.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 11 | 113 | 78.71% |
MRVL240405P00060000 | 2024-03-28 12:41PM EDT | 60.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 22 | 620 | 52.73% |
MRVL240405P00061000 | 2024-03-28 12:32PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 62 | 2,509 | 48.05% |
MRVL240405P00062000 | 2024-03-28 3:53PM EDT | 62.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 43 | 5,305 | 45.70% |
MRVL240405P00063000 | 2024-03-28 3:32PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 51 | 3,281 | 42.58% |
MRVL240405P00064000 | 2024-03-28 2:07PM EDT | 64.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 59 | 180 | 40.23% |
MRVL240405P00065000 | 2024-03-28 3:48PM EDT | 65.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 329 | 399 | 39.45% |
MRVL240405P00066000 | 2024-03-28 3:54PM EDT | 66.00 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 179 | 283 | 38.18% |
MRVL240405P00067000 | 2024-03-28 3:59PM EDT | 67.00 | 0.29 | 0.27 | 0.31 | +0.04 | +16.00% | 201 | 1,043 | 37.50% |
MRVL240405P00068000 | 2024-03-28 3:59PM EDT | 68.00 | 0.46 | 0.47 | 0.50 | +0.06 | +15.00% | 2,268 | 541 | 37.26% |
MRVL240405P00069000 | 2024-03-28 3:59PM EDT | 69.00 | 0.72 | 0.73 | 0.77 | +0.18 | +33.33% | 1,651 | 451 | 37.06% |
MRVL240405P00070000 | 2024-03-28 3:58PM EDT | 70.00 | 1.06 | 1.07 | 1.11 | +0.26 | +32.50% | 896 | 636 | 36.28% |
MRVL240405P00071000 | 2024-03-28 3:58PM EDT | 71.00 | 1.51 | 1.52 | 1.56 | +0.31 | +25.83% | 989 | 760 | 35.79% |
MRVL240405P00072000 | 2024-03-28 3:59PM EDT | 72.00 | 2.05 | 2.08 | 2.12 | +0.41 | +25.00% | 1,116 | 883 | 35.40% |
MRVL240405P00073000 | 2024-03-28 3:57PM EDT | 73.00 | 2.74 | 2.74 | 2.80 | +0.65 | +31.10% | 199 | 192 | 35.55% |
MRVL240405P00074000 | 2024-03-28 2:28PM EDT | 74.00 | 3.65 | 3.50 | 3.60 | +0.93 | +34.19% | 37 | 111 | 36.72% |
MRVL240405P00075000 | 2024-03-28 3:07PM EDT | 75.00 | 4.48 | 4.30 | 4.45 | +0.80 | +21.74% | 110 | 56 | 37.70% |
MRVL240405P00076000 | 2024-03-27 3:44PM EDT | 76.00 | 4.15 | 5.15 | 6.35 | 0.00 | - | 43 | 45 | 54.39% |
MRVL240405P00077000 | 2024-03-27 2:30PM EDT | 77.00 | 4.85 | 6.00 | 6.50 | 0.00 | - | 17 | 37 | 50.78% |
MRVL240405P00078000 | 2024-03-27 1:29PM EDT | 78.00 | 6.75 | 7.00 | 7.45 | +0.65 | +10.66% | 20 | 63 | 53.81% |
MRVL240405P00079000 | 2024-03-28 11:25AM EDT | 79.00 | 7.55 | 7.65 | 10.20 | +0.05 | +0.67% | 3 | 12 | 77.93% |
MRVL240405P00080000 | 2024-03-28 10:49AM EDT | 80.00 | 8.45 | 8.40 | 10.05 | +0.60 | +7.64% | 1 | 64 | 87.89% |
MRVL240405P00081000 | 2024-03-27 2:05PM EDT | 81.00 | 8.80 | 8.20 | 11.45 | 0.00 | - | 1 | 1 | 106.84% |
MRVL240405P00082000 | 2024-03-27 10:21AM EDT | 82.00 | 9.65 | 10.10 | 12.10 | 0.00 | - | 2 | 1 | 100.49% |
MRVL240405P00083000 | 2024-03-26 10:33AM EDT | 83.00 | 14.65 | 10.95 | 12.30 | 0.00 | - | 3 | 0 | 66.99% |
MRVL240405P00084000 | 2024-03-21 10:16AM EDT | 84.00 | 16.34 | 11.75 | 14.10 | 0.00 | - | 1 | 1 | 110.64% |
MRVL240405P00085000 | 2024-03-12 10:51AM EDT | 85.00 | 12.49 | 13.45 | 16.00 | 0.00 | - | 10 | 0 | 99.80% |
MRVL240405P00087000 | 2024-03-26 10:48AM EDT | 87.00 | 19.15 | 14.95 | 16.30 | 0.00 | - | 2 | 0 | 82.03% |
MRVL240405P00088000 | 2024-03-07 1:31PM EDT | 88.00 | 9.40 | 15.75 | 18.15 | 0.00 | - | - | 0 | 131.54% |
MRVL240405P00090000 | 2024-03-08 2:33PM EDT | 90.00 | 14.76 | 18.20 | 19.95 | 0.00 | - | 1 | 0 | 131.84% |
MRVL240405P00091000 | 2024-03-27 10:37AM EDT | 91.00 | 19.05 | 19.30 | 20.60 | 0.00 | - | 1 | 0 | 117.97% |
MRVL240405P00100000 | 2024-03-06 4:04PM EDT | 100.00 | 20.36 | 27.30 | 30.25 | 0.00 | - | 33 | 0 | 184.42% |
MRVL240405P00105000 | 2024-03-06 4:04PM EDT | 105.00 | 24.86 | 32.10 | 35.55 | 0.00 | - | 30 | 0 | 215.33% |