| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190621C00019000 | 2019-06-13 9:30AM EDT | 19.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | 1 | 8 | 0.00% |
| MRVL190621C00020000 | 2019-06-13 2:07PM EDT | 20.00 | 4.40 | 3.70 | 3.80 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL190621C00021000 | 2019-06-07 10:05AM EDT | 21.00 | 2.72 | 2.61 | 2.78 | 0.00 | - | 3 | 65 | 0.00% |
| MRVL190621C00021500 | 2019-06-17 2:46PM EDT | 21.50 | 2.42 | 2.22 | 2.27 | 0.00 | - | 51 | 295 | 0.00% |
| MRVL190621C00022000 | 2019-06-14 2:51PM EDT | 22.00 | 1.84 | 1.74 | 1.79 | 0.00 | - | 26 | 367 | 0.00% |
| MRVL190621C00022500 | 2019-06-17 1:46PM EDT | 22.50 | 1.43 | 1.22 | 1.33 | 0.00 | - | 3 | 653 | 0.00% |
| MRVL190621C00023000 | 2019-06-17 3:59PM EDT | 23.00 | 0.84 | 0.84 | 0.88 | 0.00 | - | 46 | 5,317 | 0.00% |
| MRVL190621C00023500 | 2019-06-17 2:52PM EDT | 23.50 | 0.60 | 0.48 | 0.50 | 0.00 | - | 25 | 1,200 | 0.00% |
| MRVL190621C00024000 | 2019-06-17 3:40PM EDT | 24.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 344 | 3,775 | 16.02% |
| MRVL190621C00024500 | 2019-06-17 3:20PM EDT | 24.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 112 | 1,312 | 23.63% |
| MRVL190621C00025000 | 2019-06-17 3:56PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 204 | 11,777 | 28.91% |
| MRVL190621C00025500 | 2019-06-14 10:15AM EDT | 25.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 1,905 | 46.09% |
| MRVL190621C00026000 | 2019-06-17 9:37AM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 9,742 | 41.41% |
| MRVL190621C00026500 | 2019-06-17 12:01PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 284 | 53.91% |
| MRVL190621C00027000 | 2019-06-11 12:12PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 5,956 | 54.69% |
| MRVL190621C00028000 | 2019-06-17 2:27PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,001 | 59.38% |
| MRVL190621C00029000 | 2019-06-07 12:08PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,014 | 71.88% |
| MRVL190621C00030000 | 2019-06-10 12:03PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 266 | 81.25% |
| MRVL190621C00031000 | 2019-05-24 11:52AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 705 | 93.75% |
| MRVL190621C00032000 | 2019-06-10 11:33AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 726 | 106.25% |
| MRVL190621C00033000 | 2019-06-07 11:16AM EDT | 33.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 112.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL190621P00019000 | 2019-06-17 10:03AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,014 | 93.75% |
| MRVL190621P00019500 | 2019-06-04 3:34PM EDT | 19.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 98.44% |
| MRVL190621P00020000 | 2019-06-17 1:03PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,466 | 87.50% |
| MRVL190621P00021000 | 2019-06-17 12:29PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,210 | 71.88% |
| MRVL190621P00021500 | 2019-06-13 9:30AM EDT | 21.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 117 | 58.59% |
| MRVL190621P00022000 | 2019-06-14 2:15PM EDT | 22.00 | 0.05 | 0.03 | 0.03 | 0.00 | - | 12 | 814 | 55.47% |
| MRVL190621P00022500 | 2019-06-17 3:30PM EDT | 22.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 246 | 50.39% |
| MRVL190621P00023000 | 2019-06-17 12:49PM EDT | 23.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1,214 | 2,236 | 51.17% |
| MRVL190621P00023500 | 2019-06-17 1:56PM EDT | 23.50 | 0.19 | 0.23 | 0.25 | 0.00 | - | 130 | 953 | 50.78% |
| MRVL190621P00024000 | 2019-06-17 3:09PM EDT | 24.00 | 0.46 | 0.49 | 0.52 | 0.00 | - | 83 | 2,375 | 58.20% |
| MRVL190621P00024500 | 2019-06-17 1:36PM EDT | 24.50 | 0.75 | 0.85 | 0.88 | 0.00 | - | 1 | 410 | 67.58% |
| MRVL190621P00025000 | 2019-06-14 1:44PM EDT | 25.00 | 1.23 | 1.27 | 1.35 | 0.00 | - | 6 | 1,975 | 80.86% |
| MRVL190621P00027000 | 2019-06-03 9:33AM EDT | 27.00 | 4.80 | 3.25 | 3.30 | 0.00 | - | 1 | 11 | 134.77% |