| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190823C00018500 | 2019-08-08 1:41PM EDT | 18.50 | 6.75 | 6.35 | 6.55 | 0.00 | - | - | 8 | 100.00% |
| MRVL190823C00019000 | 2019-07-24 2:09PM EDT | 19.00 | 8.05 | 5.85 | 6.05 | 0.00 | - | - | 10 | 93.75% |
| MRVL190823C00020000 | 2019-08-15 1:44PM EDT | 20.00 | 4.25 | 4.90 | 5.00 | 0.00 | - | 19 | 19 | 78.13% |
| MRVL190823C00021500 | 2019-07-24 10:50AM EDT | 21.50 | 5.75 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 54.69% |
| MRVL190823C00022500 | 2019-08-07 12:04PM EDT | 22.50 | 2.30 | 2.43 | 2.61 | 0.00 | - | 11 | 18 | 60.55% |
| MRVL190823C00024000 | 2019-08-16 1:38PM EDT | 24.00 | 1.29 | 1.10 | 1.16 | +0.48 | +59.26% | 16 | 119 | 45.70% |
| MRVL190823C00024500 | 2019-08-16 3:58PM EDT | 24.50 | 0.75 | 0.74 | 0.78 | +0.26 | +53.06% | 303 | 509 | 41.99% |
| MRVL190823C00025000 | 2019-08-16 3:54PM EDT | 25.00 | 0.47 | 0.43 | 0.47 | +0.21 | +80.77% | 1,227 | 265 | 39.06% |
| MRVL190823C00025500 | 2019-08-16 3:44PM EDT | 25.50 | 0.25 | 0.22 | 0.26 | +0.09 | +56.25% | 121 | 136 | 37.99% |
| MRVL190823C00026000 | 2019-08-16 3:59PM EDT | 26.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 18 | 631 | 37.50% |
| MRVL190823C00026500 | 2019-08-16 3:58PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 3 | 646 | 37.50% |
| MRVL190823C00027000 | 2019-08-16 3:49PM EDT | 27.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 13 | 536 | 41.41% |
| MRVL190823C00027500 | 2019-08-13 2:04PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 297 | 45.31% |
| MRVL190823C00028000 | 2019-08-05 11:12AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 124 | 52.34% |
| MRVL190823C00028500 | 2019-08-12 11:01AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 403 | 51.56% |
| MRVL190823C00029000 | 2019-07-31 2:46PM EDT | 29.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 57.81% |
| MRVL190823C00029500 | 2019-07-25 2:57PM EDT | 29.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 62.50% |
| MRVL190823C00030000 | 2019-08-14 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 30 | 68.75% |
| MRVL190823C00032000 | 2019-07-16 9:56AM EDT | 32.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 87.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190823P00020500 | 2019-08-07 1:16PM EDT | 20.50 | 0.07 | 0.03 | 0.03 | 0.00 | - | - | 1 | 82.81% |
| MRVL190823P00021000 | 2019-07-15 11:03AM EDT | 21.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 12 | 0 | 65.63% |
| MRVL190823P00021500 | 2019-08-02 10:41AM EDT | 21.50 | 0.10 | 0.05 | 0.04 | 0.00 | - | 1 | 2 | 71.09% |
| MRVL190823P00022000 | 2019-08-16 1:59PM EDT | 22.00 | 0.03 | 0.00 | 0.09 | -0.07 | -70.00% | 3 | 45 | 61.72% |
| MRVL190823P00022500 | 2019-08-16 1:59PM EDT | 22.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1 | 100 | 51.56% |
| MRVL190823P00023000 | 2019-08-15 3:45PM EDT | 23.00 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 8 | 151 | 50.78% |
| MRVL190823P00023500 | 2019-08-16 9:40AM EDT | 23.50 | 0.19 | 0.09 | 0.13 | -0.11 | -36.67% | 979 | 492 | 47.66% |
| MRVL190823P00024000 | 2019-08-16 3:59PM EDT | 24.00 | 0.19 | 0.17 | 0.19 | -0.36 | -65.45% | 548 | 522 | 42.58% |
| MRVL190823P00024500 | 2019-08-16 3:48PM EDT | 24.50 | 0.31 | 0.29 | 0.32 | -0.51 | -62.20% | 248 | 1,151 | 40.43% |
| MRVL190823P00025000 | 2019-08-16 3:24PM EDT | 25.00 | 0.51 | 0.49 | 0.54 | -0.29 | -36.25% | 304 | 657 | 39.84% |
| MRVL190823P00025500 | 2019-08-16 1:52PM EDT | 25.50 | 0.77 | 0.78 | 0.87 | -0.73 | -48.67% | 2,661 | 93 | 42.19% |
| MRVL190823P00026000 | 2019-08-16 2:37PM EDT | 26.00 | 1.08 | 1.12 | 1.24 | -0.18 | -14.29% | 182 | 189 | 42.77% |
| MRVL190823P00026500 | 2019-08-16 1:31PM EDT | 26.50 | 1.56 | 1.55 | 1.69 | +0.16 | +11.43% | 10 | 270 | 47.27% |
| MRVL190823P00027000 | 2019-08-05 10:40AM EDT | 27.00 | 1.81 | 2.00 | 2.15 | 0.00 | - | 70 | 91 | 50.59% |
| MRVL190823P00027500 | 2019-08-14 9:55AM EDT | 27.50 | 2.92 | 2.52 | 2.62 | 0.00 | - | 8 | 34 | 53.13% |
| MRVL190823P00028000 | 2019-07-26 9:30AM EDT | 28.00 | 1.88 | 3.00 | 3.15 | 0.00 | - | 1 | 15 | 66.41% |
| MRVL190823P00028500 | 2019-08-01 1:40PM EDT | 28.50 | 2.59 | 3.50 | 3.65 | 0.00 | - | - | 0 | 51.56% |