MRVL - Marvell Technology Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL180817C00012000 | 2018-04-13 11:45PM EDT | 12.00 | 10.30 | 9.10 | 9.30 | +10.30 | +100.00% | 10 | 0 | 852.34% |
| MRVL180817C00013000 | 2018-07-20 11:44PM EDT | 13.00 | 8.15 | 8.70 | 9.05 | 0.00 | - | 38 | 38 | 946.88% |
| MRVL180817C00014000 | 2018-08-07 3:49PM EDT | 14.00 | 8.31 | 6.85 | 7.00 | 0.00 | - | 15 | 18 | 592.19% |
| MRVL180817C00015000 | 2018-07-11 11:27AM EDT | 15.00 | 6.90 | 6.15 | 6.35 | +6.90 | +100.00% | 1 | 140 | 598.44% |
| MRVL180817C00016000 | 2018-08-01 1:59PM EDT | 16.00 | 5.25 | 5.25 | 5.50 | 0.00 | - | 4 | 4 | 546.48% |
| MRVL180817C00016500 | 2018-07-27 5:57PM EDT | 16.50 | 5.45 | 4.90 | 5.55 | 0.00 | - | 10 | 0 | 581.25% |
| MRVL180817C00017000 | 2018-08-15 12:01PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL180817C00017500 | 2018-07-27 5:57PM EDT | 17.50 | 4.50 | 3.90 | 4.60 | 0.00 | - | 10 | 42 | 501.56% |
| MRVL180817C00018000 | 2018-08-13 10:30AM EDT | 18.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL180817C00019000 | 2018-08-15 3:03PM EDT | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL180817C00020000 | 2018-08-15 3:49PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| MRVL180817C00020500 | 2018-08-15 12:03PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MRVL180817C00021000 | 2018-08-15 3:55PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MRVL180817C00021500 | 2018-08-15 12:07PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL180817C00022000 | 2018-08-15 11:34AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRVL180817C00022500 | 2018-08-15 9:34AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL180817C00023000 | 2018-08-15 3:25PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL180817C00023500 | 2018-07-31 9:44AM EDT | 23.50 | 0.13 | 0.05 | 0.07 | 0.00 | - | 20 | 268 | 137.50% |
| MRVL180817C00024000 | 2018-08-15 10:16AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRVL180817C00024500 | 2018-07-30 10:51AM EDT | 24.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 57 | 145.31% |
| MRVL180817C00025000 | 2018-08-15 1:28PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MRVL180817C00025500 | 2018-07-27 5:57PM EDT | 25.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 18 | 18 | 176.56% |
| MRVL180817C00026000 | 2018-08-15 3:25PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRVL180817C00027000 | 2018-07-16 1:55PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | +0.01 | +14.29% | 9 | 1,998 | 195.31% |
| MRVL180817C00028000 | 2018-07-27 11:29AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 14 | 1,319 | 207.81% |
| MRVL180817C00029000 | 2018-08-13 3:52PM EDT | 29.00 | 0.01 | 0.03 | 0.00 | 0.00 | - | 1 | 0 | 218.75% |
| MRVL180817C00030000 | 2018-07-31 10:37AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 100 | 234.38% |
| MRVL180817C00031000 | 2018-05-30 3:57PM EDT | 31.00 | 0.05 | 0.00 | 0.03 | +0.05 | +100.00% | 1 | 23 | 250.00% |
| MRVL180817C00032000 | 2018-03-28 3:21PM EDT | 32.00 | 0.16 | 0.00 | 0.03 | +0.16 | +100.00% | 1 | 2 | 265.63% |
| MRVL180817C00033000 | 2018-06-15 1:44PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 14 | 31 | 281.25% |
| MRVL180817C00034000 | 2018-06-27 12:09PM EDT | 34.00 | 0.03 | 0.00 | 0.02 | +0.03 | +100.00% | 5 | 15 | 281.25% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL180817P00019000 | 2018-08-15 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRVL180817P00019500 | 2018-08-15 2:46PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL180817P00020000 | 2018-08-15 2:53PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MRVL180817P00020500 | 2018-08-15 1:31PM EDT | 20.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL180817P00021000 | 2018-08-15 11:54AM EDT | 21.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL180817P00021500 | 2018-08-15 12:35PM EDT | 21.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL180817P00022000 | 2018-08-15 12:55PM EDT | 22.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL180817P00023000 | 2018-08-15 3:03PM EDT | 23.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL180817P00024000 | 2018-08-15 3:33PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL180817P00026500 | 2018-07-27 5:57PM EDT | 26.50 | 4.25 | 4.55 | 5.15 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL180817P00029000 | 2018-08-16 5:56AM EDT | 29.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL180817P00032000 | 2018-08-03 11:51PM EDT | 32.00 | 10.75 | 10.55 | 10.70 | 0.00 | - | 10 | 10 | 0.00% |
