Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240328C00075000 | 2024-03-28 10:26AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,215 | 4,622 | 42.97% |
MRVL240405C00075000 | 2024-03-28 12:06PM EDT | 2024-04-05 | 0.58 | 0.54 | 0.57 | -0.34 | -36.96% | 263 | 1,700 | 39.31% |
MRVL240412C00075000 | 2024-03-28 11:25AM EDT | 2024-04-12 | 1.74 | 1.67 | 1.71 | -0.51 | -22.67% | 45 | 1,537 | 51.20% |
MRVL240419C00075000 | 2024-03-28 12:04PM EDT | 2024-04-19 | 2.19 | 2.08 | 2.11 | -0.36 | -14.12% | 5,538 | 15,189 | 48.95% |
MRVL240426C00075000 | 2024-03-28 11:39AM EDT | 2024-04-26 | 2.50 | 2.47 | 2.54 | -0.39 | -13.49% | 30 | 169 | 48.36% |
MRVL240503C00075000 | 2024-03-28 11:46AM EDT | 2024-05-03 | 2.95 | 2.89 | 2.96 | -0.50 | -14.49% | 12 | 41 | 48.32% |
MRVL240517C00075000 | 2024-03-28 12:06PM EDT | 2024-05-17 | 3.52 | 3.50 | 3.55 | -0.57 | -13.94% | 1,009 | 6,219 | 46.80% |
MRVL240621C00075000 | 2024-03-28 11:41AM EDT | 2024-06-21 | 5.69 | 5.75 | 5.80 | -0.64 | -10.11% | 228 | 2,156 | 52.23% |
MRVL240719C00075000 | 2024-03-28 12:05PM EDT | 2024-07-19 | 6.55 | 6.40 | 6.50 | -0.45 | -6.43% | 2 | 737 | 49.92% |
MRVL240816C00075000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 7.25 | 7.30 | 7.40 | -0.40 | -5.23% | 53 | 881 | 49.78% |
MRVL240920C00075000 | 2024-03-28 10:26AM EDT | 2024-09-20 | 8.35 | 8.55 | 8.65 | -0.94 | -10.12% | 12 | 899 | 50.64% |
MRVL241115C00075000 | 2024-03-27 3:36PM EDT | 2024-11-15 | 10.60 | 10.00 | 10.15 | 0.00 | - | 6 | 103 | 50.61% |
MRVL241220C00075000 | 2024-03-28 9:43AM EDT | 2024-12-20 | 11.75 | 10.90 | 11.30 | +0.35 | +3.07% | 1 | 616 | 51.40% |
MRVL250117C00075000 | 2024-03-28 9:31AM EDT | 2025-01-17 | 12.25 | 11.65 | 11.75 | 0.00 | - | 4 | 2,875 | 51.26% |
MRVL260116C00075000 | 2024-03-27 3:05PM EDT | 2026-01-16 | 19.10 | 17.55 | 18.60 | 0.00 | - | 25 | 478 | 51.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240328P00075000 | 2024-03-28 10:14AM EDT | 2024-03-28 | 4.34 | 3.45 | 4.85 | +1.54 | +55.00% | 5 | 67 | 125.59% |
MRVL240405P00075000 | 2024-03-28 10:32AM EDT | 2024-04-05 | 3.95 | 4.00 | 4.05 | +0.27 | +7.34% | 104 | 56 | 39.01% |
MRVL240412P00075000 | 2024-03-28 9:52AM EDT | 2024-04-12 | 4.96 | 5.10 | 5.15 | +0.11 | +2.27% | 1 | 43 | 50.20% |
MRVL240419P00075000 | 2024-03-28 10:14AM EDT | 2024-04-19 | 6.00 | 5.45 | 5.55 | +0.90 | +17.65% | 5 | 1,559 | 48.22% |
MRVL240426P00075000 | 2024-03-21 11:49AM EDT | 2024-04-26 | 8.23 | 5.75 | 6.80 | 0.00 | - | 55 | 72 | 51.47% |
MRVL240503P00075000 | 2024-03-27 10:20AM EDT | 2024-05-03 | 5.90 | 6.10 | 6.20 | 0.00 | - | 11 | 11 | 45.48% |
MRVL240517P00075000 | 2024-03-28 11:45AM EDT | 2024-05-17 | 6.60 | 6.60 | 6.70 | +0.48 | +7.84% | 114 | 2,114 | 43.57% |
MRVL240621P00075000 | 2024-03-28 12:05PM EDT | 2024-06-21 | 8.25 | 8.30 | 8.40 | +0.25 | +3.12% | 27 | 325 | 45.97% |
MRVL240719P00075000 | 2024-03-27 1:11PM EDT | 2024-07-19 | 8.85 | 8.85 | 8.90 | 0.00 | - | 212 | 376 | 43.09% |
MRVL240816P00075000 | 2024-03-28 10:26AM EDT | 2024-08-16 | 9.55 | 9.30 | 9.40 | +0.35 | +3.80% | 3 | 329 | 41.42% |
MRVL240920P00075000 | 2024-03-27 3:40PM EDT | 2024-09-20 | 10.20 | 10.40 | 10.55 | 0.00 | - | 2 | 175 | 42.90% |
MRVL241115P00075000 | 2024-03-27 3:43PM EDT | 2024-11-15 | 11.15 | 11.35 | 11.50 | 0.00 | - | 44 | 42 | 41.56% |
MRVL241220P00075000 | 2024-03-28 9:56AM EDT | 2024-12-20 | 12.30 | 12.10 | 12.25 | +0.38 | +3.19% | 4 | 594 | 41.82% |
MRVL250117P00075000 | 2024-03-26 3:55PM EDT | 2025-01-17 | 13.95 | 12.45 | 12.65 | 0.00 | - | 108 | 2,127 | 41.36% |
MRVL260116P00075000 | 2024-03-27 1:03PM EDT | 2026-01-16 | 16.40 | 16.55 | 16.85 | 0.00 | - | 1 | 28 | 38.73% |