Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00055000 | 2024-03-27 2:07PM EDT | 2024-04-05 | 17.70 | 15.30 | 16.30 | 0.00 | - | 1 | 1 | 122.85% |
MRVL240412C00055000 | 2024-03-18 11:25AM EDT | 2024-04-12 | 12.65 | 15.80 | 16.95 | 0.00 | - | - | 4 | 93.46% |
MRVL240419C00055000 | 2024-03-25 11:10AM EDT | 2024-04-19 | 12.48 | 15.70 | 16.45 | 0.00 | - | 3 | 334 | 62.40% |
MRVL240426C00055000 | 2024-03-26 3:39PM EDT | 2024-04-26 | 13.68 | 15.90 | 16.45 | 0.00 | - | 2 | 7 | 59.38% |
MRVL240517C00055000 | 2024-03-27 1:50PM EDT | 2024-05-17 | 18.02 | 16.50 | 16.75 | 0.00 | - | 4 | 918 | 57.28% |
MRVL240621C00055000 | 2024-03-27 11:28AM EDT | 2024-06-21 | 18.15 | 17.25 | 18.40 | 0.00 | - | 16 | 1,344 | 60.72% |
MRVL240719C00055000 | 2024-03-27 3:24PM EDT | 2024-07-19 | 19.26 | 17.00 | 19.00 | 0.00 | - | 13 | 77 | 54.49% |
MRVL240816C00055000 | 2024-03-11 3:15PM EDT | 2024-08-16 | 19.70 | 18.50 | 18.75 | 0.00 | - | 4 | 141 | 54.38% |
MRVL240920C00055000 | 2024-03-19 9:39AM EDT | 2024-09-20 | 14.30 | 19.45 | 19.75 | 0.00 | - | 3 | 127 | 55.99% |
MRVL241115C00055000 | 2024-03-21 12:08PM EDT | 2024-11-15 | 18.45 | 20.50 | 21.40 | 0.00 | - | 1 | 8 | 57.10% |
MRVL241220C00055000 | 2024-03-21 9:35AM EDT | 2024-12-20 | 18.90 | 20.45 | 22.55 | 0.00 | - | 4 | 32 | 56.30% |
MRVL250117C00055000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 22.47 | 20.85 | 22.00 | +0.22 | +0.99% | 3 | 811 | 53.16% |
MRVL260116C00055000 | 2024-03-28 3:49PM EDT | 2026-01-16 | 25.80 | 25.90 | 27.45 | -1.50 | -5.49% | 5 | 204 | 53.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00055000 | 2024-03-27 3:08PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 103 | 70.31% |
MRVL240412P00055000 | 2024-03-28 1:17PM EDT | 2024-04-12 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 6 | 196 | 58.98% |
MRVL240419P00055000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 47 | 658 | 53.13% |
MRVL240426P00055000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 6 | 348 | 50.39% |
MRVL240503P00055000 | 2024-03-28 3:17PM EDT | 2024-05-03 | 0.19 | 0.16 | 0.22 | +0.01 | +5.56% | 2 | 13 | 50.00% |
MRVL240517P00055000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 38 | 3,042 | 46.39% |
MRVL240621P00055000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 1.03 | 1.00 | 1.07 | +0.03 | +3.00% | 3 | 2,094 | 49.10% |
MRVL240719P00055000 | 2024-03-28 9:59AM EDT | 2024-07-19 | 1.32 | 1.30 | 1.34 | -0.51 | -27.87% | 6 | 785 | 45.92% |
MRVL240816P00055000 | 2024-03-28 3:41PM EDT | 2024-08-16 | 1.66 | 1.62 | 1.73 | +0.06 | +3.75% | 37 | 2,966 | 45.09% |
MRVL240920P00055000 | 2024-03-28 11:52AM EDT | 2024-09-20 | 2.23 | 2.26 | 2.38 | -0.07 | -3.04% | 3 | 2,577 | 45.81% |
MRVL241115P00055000 | 2024-03-28 3:04PM EDT | 2024-11-15 | 3.00 | 2.97 | 3.05 | +0.01 | +0.33% | 3 | 22 | 44.46% |
MRVL241220P00055000 | 2024-03-27 1:53PM EDT | 2024-12-20 | 3.50 | 3.55 | 3.65 | 0.00 | - | 4 | 258 | 45.07% |
MRVL250117P00055000 | 2024-03-27 1:49PM EDT | 2025-01-17 | 3.70 | 3.80 | 3.90 | 0.00 | - | 9 | 2,199 | 44.28% |
MRVL260116P00055000 | 2024-03-13 3:45PM EDT | 2026-01-16 | 8.00 | 7.15 | 7.60 | 0.00 | - | 6 | 109 | 42.74% |