| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190418C00015000 | 2019-02-28 12:06PM EDT | 15.00 | 4.93 | 6.40 | 6.50 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL190418C00016000 | 2019-03-15 10:17AM EDT | 16.00 | 3.89 | 7.85 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL190418C00017000 | 2019-04-01 1:23PM EDT | 17.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL190418C00017500 | 2019-04-12 2:30PM EDT | 17.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| MRVL190418C00018000 | 2019-04-15 3:55PM EDT | 18.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 0.00% |
| MRVL190418C00018500 | 2019-04-10 10:02AM EDT | 18.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MRVL190418C00019000 | 2019-04-16 3:16PM EDT | 19.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 30 | 264 | 0.00% |
| MRVL190418C00019500 | 2019-04-15 3:55PM EDT | 19.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 48 | 547 | 0.00% |
| MRVL190418C00020000 | 2019-04-17 2:31PM EDT | 20.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 151 | 11,286 | 0.00% |
| MRVL190418C00021000 | 2019-04-17 2:30PM EDT | 21.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 114 | 3,847 | 0.00% |
| MRVL190418C00021500 | 2019-04-17 2:09PM EDT | 21.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 32 | 657 | 0.00% |
| MRVL190418C00022000 | 2019-04-17 3:53PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 36 | 6,982 | 0.00% |
| MRVL190418C00023000 | 2019-04-17 3:31PM EDT | 23.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 120 | 768 | 0.00% |
| MRVL190418C00023500 | 2019-04-17 3:41PM EDT | 23.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 107 | 419 | 0.00% |
| MRVL190418C00024000 | 2019-04-17 3:59PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 673 | 1,256 | 0.00% |
| MRVL190418C00024500 | 2019-04-17 3:59PM EDT | 24.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 936 | 1,536 | 0.00% |
| MRVL190418C00025000 | 2019-04-17 3:58PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,420 | 2,352 | 3.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190418P00014000 | 2019-03-08 2:55PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 450.00% |
| MRVL190418P00015000 | 2019-03-21 12:48PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| MRVL190418P00015500 | 2019-03-21 12:54PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRVL190418P00016000 | 2019-04-02 2:39PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 9,641 | 50.00% |
| MRVL190418P00017000 | 2019-04-03 9:58AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| MRVL190418P00017500 | 2019-04-17 1:30PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| MRVL190418P00018000 | 2019-04-17 1:30PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 50.00% |
| MRVL190418P00018500 | 2019-04-01 9:56AM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| MRVL190418P00019000 | 2019-04-15 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,563 | 50.00% |
| MRVL190418P00019500 | 2019-04-17 1:30PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 522 | 50.00% |
| MRVL190418P00020000 | 2019-04-15 1:02PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,039 | 50.00% |
| MRVL190418P00021000 | 2019-04-17 1:15PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 520 | 50.00% |
| MRVL190418P00021500 | 2019-04-15 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| MRVL190418P00022000 | 2019-04-16 9:32AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 50.00% |
| MRVL190418P00023000 | 2019-04-17 9:47AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 50.00% |
| MRVL190418P00024000 | 2019-04-17 2:30PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 263 | 390 | 25.00% |
| MRVL190418P00025000 | 2019-04-17 3:55PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,047 | 3,756 | 0.00% |
| MRVL190418P00026000 | 2019-04-17 3:42PM EDT | 26.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 33 | 243 | 0.00% |
| MRVL190418P00027000 | 2019-04-17 3:16PM EDT | 27.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |