| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL200221C00013000 | 2019-07-22 12:11AM EDT | 13.00 | 13.05 | 11.75 | 11.90 | 0.00 | - | - | 0 | 51.37% |
| MRVL200221C00015000 | 2019-07-29 12:32PM EDT | 15.00 | 12.43 | 9.90 | 10.20 | 0.00 | - | 10 | 40 | 50.49% |
| MRVL200221C00018000 | 2019-08-19 1:23PM EDT | 18.00 | 7.97 | 7.35 | 7.45 | 0.00 | - | 5 | 22 | 47.56% |
| MRVL200221C00020000 | 2019-08-14 1:15PM EDT | 20.00 | 5.55 | 5.70 | 5.80 | 0.00 | - | 6 | 21 | 43.85% |
| MRVL200221C00021000 | 2019-08-15 1:53PM EDT | 21.00 | 4.60 | 4.95 | 5.05 | 0.00 | - | 6 | 29 | 42.51% |
| MRVL200221C00022000 | 2019-08-21 3:47PM EDT | 22.00 | 4.28 | 4.25 | 4.40 | 0.00 | - | 1 | 12 | 42.11% |
| MRVL200221C00023000 | 2019-08-21 3:55PM EDT | 23.00 | 3.60 | 3.60 | 3.75 | 0.00 | - | 102 | 118 | 40.87% |
| MRVL200221C00024000 | 2019-08-22 3:57PM EDT | 24.00 | 3.10 | 3.00 | 3.15 | +0.05 | +1.64% | 2 | 101 | 39.65% |
| MRVL200221C00025000 | 2019-08-21 12:07PM EDT | 25.00 | 2.47 | 2.47 | 2.61 | 0.00 | - | 1 | 185 | 38.53% |
| MRVL200221C00026000 | 2019-08-22 9:49AM EDT | 26.00 | 2.02 | 2.00 | 2.16 | +0.01 | +0.50% | 2 | 1,194 | 37.89% |
| MRVL200221C00027000 | 2019-08-21 11:51AM EDT | 27.00 | 1.61 | 1.64 | 1.77 | 0.00 | - | 10 | 201 | 37.33% |
| MRVL200221C00028000 | 2019-08-14 12:49PM EDT | 28.00 | 1.33 | 1.35 | 1.42 | 0.00 | - | 5 | 260 | 36.60% |
| MRVL200221C00029000 | 2019-08-15 1:47PM EDT | 29.00 | 1.04 | 1.06 | 1.14 | 0.00 | - | 219 | 90 | 36.18% |
| MRVL200221C00030000 | 2019-08-19 3:53PM EDT | 30.00 | 0.95 | 0.84 | 0.90 | 0.00 | - | 53 | 435 | 35.67% |
| MRVL200221C00031000 | 2019-08-21 10:32AM EDT | 31.00 | 0.66 | 0.65 | 0.71 | 0.00 | - | 1 | 62 | 35.35% |
| MRVL200221C00032000 | 2019-08-21 12:07PM EDT | 32.00 | 0.47 | 0.50 | 0.55 | 0.00 | - | 1 | 36 | 34.96% |
| MRVL200221C00033000 | 2019-08-19 12:11AM EDT | 33.00 | 0.40 | 0.38 | 0.45 | 0.00 | - | - | 107 | 35.25% |
| MRVL200221C00034000 | 2019-08-08 1:43PM EDT | 34.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 2 | 18 | 35.06% |
| MRVL200221C00035000 | 2019-08-01 12:28PM EDT | 35.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 4 | 5 | 34.86% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL200221P00017000 | 2019-08-09 1:20PM EDT | 17.00 | 0.35 | 0.37 | 0.40 | 0.00 | - | 3 | 3 | 45.75% |
| MRVL200221P00018000 | 2019-08-19 12:11AM EDT | 18.00 | 0.65 | 0.49 | 0.52 | 0.00 | - | - | 7 | 44.04% |
| MRVL200221P00019000 | 2019-08-15 1:44PM EDT | 19.00 | 0.84 | 0.64 | 0.68 | 0.00 | - | 1 | 7 | 42.63% |
| MRVL200221P00020000 | 2019-08-12 1:26PM EDT | 20.00 | 1.10 | 0.83 | 0.88 | 0.00 | - | 11 | 212 | 41.41% |
| MRVL200221P00021000 | 2019-08-15 1:44PM EDT | 21.00 | 1.34 | 1.07 | 1.13 | 0.00 | - | 1 | 37 | 40.33% |
| MRVL200221P00022000 | 2019-08-21 10:38AM EDT | 22.00 | 1.29 | 1.36 | 1.42 | 0.00 | - | 5 | 25 | 39.14% |
| MRVL200221P00023000 | 2019-08-15 11:22AM EDT | 23.00 | 2.10 | 1.71 | 1.78 | 0.00 | - | 3 | 13 | 38.26% |
| MRVL200221P00024000 | 2019-08-15 12:46PM EDT | 24.00 | 2.47 | 2.11 | 2.20 | 0.00 | - | 1 | 2 | 37.45% |
| MRVL200221P00025000 | 2019-08-22 12:40PM EDT | 25.00 | 2.57 | 2.59 | 2.68 | +0.13 | +5.33% | 10 | 50 | 36.67% |
| MRVL200221P00026000 | 2019-08-20 1:35PM EDT | 26.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 170 | 924 | 35.62% |
| MRVL200221P00028000 | 2019-08-09 9:36AM EDT | 28.00 | 4.10 | 4.35 | 4.50 | 0.00 | - | 1 | 12 | 34.82% |
| MRVL200221P00030000 | 2019-08-06 2:56PM EDT | 30.00 | 6.37 | 5.95 | 6.05 | 0.00 | - | 2 | 0 | 34.82% |
| MRVL200221P00033000 | 2019-08-22 10:07AM EDT | 33.00 | 8.30 | 8.40 | 8.55 | -0.61 | -6.85% | 7 | 1 | 32.76% |