MRVL - Marvell Technology Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL181019C00014000 | 2018-10-16 2:53PM EDT | 14.00 | 4.80 | 4.20 | 4.30 | 0.00 | - | 21 | 21 | 275.00% |
| MRVL181019C00014500 | 2018-10-16 2:53PM EDT | 14.50 | 4.30 | 3.70 | 3.65 | 0.00 | - | 10 | 10 | 208.59% |
| MRVL181019C00015000 | 2018-10-16 2:53PM EDT | 15.00 | 3.75 | 3.20 | 3.30 | 0.00 | - | 1 | 20 | 217.19% |
| MRVL181019C00016000 | 2018-10-16 2:53PM EDT | 16.00 | 3.35 | 2.10 | 2.36 | 0.00 | - | 10 | 10 | 154.30% |
| MRVL181019C00016500 | 2018-10-16 2:53PM EDT | 16.50 | 1.17 | 1.63 | 1.94 | 0.00 | - | 1 | 1 | 142.97% |
| MRVL181019C00017000 | 2018-10-16 3:59PM EDT | 17.00 | 1.85 | 0.96 | 1.34 | 0.00 | - | 158 | 595 | 73.44% |
| MRVL181019C00017500 | 2018-10-18 3:15PM EDT | 17.50 | 0.57 | 0.55 | 0.69 | -1.08 | -65.45% | 23 | 181 | 58.98% |
| MRVL181019C00018000 | 2018-10-18 3:58PM EDT | 18.00 | 0.23 | 0.18 | 0.25 | -0.75 | -76.53% | 348 | 2,522 | 37.89% |
| MRVL181019C00018500 | 2018-10-18 3:57PM EDT | 18.50 | 0.07 | 0.01 | 0.07 | -0.45 | -86.54% | 1,061 | 4,064 | 39.84% |
| MRVL181019C00019000 | 2018-10-18 3:57PM EDT | 19.00 | 0.01 | 0.02 | 0.03 | -0.19 | -95.00% | 1,684 | 18,671 | 50.00% |
| MRVL181019C00019500 | 2018-10-18 2:31PM EDT | 19.50 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 2 | 3,172 | 59.38% |
| MRVL181019C00020000 | 2018-10-18 10:06AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 5,953 | 62.50% |
| MRVL181019C00020500 | 2018-10-15 10:20AM EDT | 20.50 | 0.03 | 0.02 | 0.06 | 0.00 | +50.00% | 10 | 116 | 108.59% |
| MRVL181019C00021000 | 2018-10-17 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13,610 | 87.50% |
| MRVL181019C00021500 | 2018-10-18 4:25PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5 | 109.38% |
| MRVL181019C00022000 | 2018-10-16 2:53PM EDT | 22.00 | 0.02 | 0.00 | 0.07 | 0.00 | -66.67% | 1 | 702 | 150.00% |
| MRVL181019C00023000 | 2018-10-16 2:53PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | -40.00% | 1 | 482 | 153.13% |
| MRVL181019C00024000 | 2018-10-16 2:53PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 654 | 178.13% |
| MRVL181019C00025000 | 2018-10-16 2:53PM EDT | 25.00 | 0.14 | 0.00 | 0.02 | 0.00 | +55.56% | 5 | 14 | 187.50% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL181019P00015000 | 2018-10-16 2:54PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | -25.00% | 5 | 10 | 140.63% |
| MRVL181019P00016000 | 2018-10-15 10:15AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 90.63% |
| MRVL181019P00016500 | 2018-10-18 2:13PM EDT | 16.50 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 14 | 138 | 75.00% |
| MRVL181019P00017000 | 2018-10-18 2:37PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2,027 | 4,264 | 51.56% |
| MRVL181019P00017500 | 2018-10-18 9:40AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 487 | 327 | 45.31% |
| MRVL181019P00018000 | 2018-10-18 3:15PM EDT | 18.00 | 0.18 | 0.10 | 0.18 | +0.13 | +260.00% | 343 | 6,279 | 41.80% |
| MRVL181019P00018500 | 2018-10-18 3:55PM EDT | 18.50 | 0.42 | 0.38 | 0.51 | +0.31 | +281.82% | 224 | 1,635 | 46.88% |
| MRVL181019P00019000 | 2018-10-18 3:59PM EDT | 19.00 | 0.91 | 0.86 | 1.02 | +0.61 | +203.33% | 80 | 2,382 | 50.00% |
| MRVL181019P00019500 | 2018-10-16 2:54PM EDT | 19.50 | 1.10 | 1.34 | 1.57 | 0.00 | +42.86% | 26 | 369 | 76.56% |
| MRVL181019P00020000 | 2018-10-17 9:44AM EDT | 20.00 | 1.25 | 1.77 | 1.96 | 0.00 | - | 1 | 477 | 96.88% |
| MRVL181019P00021000 | 2018-10-16 2:54PM EDT | 21.00 | 3.02 | 2.75 | 3.45 | 0.00 | +44.50% | 15 | 44 | 185.94% |
| MRVL181019P00022000 | 2018-10-17 1:37PM EDT | 22.00 | 2.99 | 3.85 | 4.00 | 0.00 | - | 2 | 27 | 131.25% |
| MRVL181019P00023000 | 2018-10-16 2:54PM EDT | 23.00 | 4.45 | 4.65 | 5.00 | 0.00 | +9.88% | 4 | 19 | 213.28% |
| MRVL181019P00024000 | 2018-10-16 2:54PM EDT | 24.00 | 5.25 | 5.70 | 5.85 | 0.00 | - | 50 | 1 | 0.00% |
| MRVL181019P00025000 | 2018-10-16 2:54PM EDT | 25.00 | 6.55 | 6.85 | 6.80 | 0.00 | +29.77% | 80 | 25 | 0.00% |
| MRVL181019P00026000 | 2018-10-16 2:54PM EDT | 26.00 | 7.40 | 7.85 | 7.85 | 0.00 | - | 20 | 20 | 0.00% |
| MRVL181019P00027000 | 2018-10-16 2:54PM EDT | 27.00 | 8.55 | 8.85 | 8.85 | 0.00 | +100.00% | 71 | 91 | 0.00% |
