Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.43 +28.64 (+0.56%) Dow
38,734.59 +58.91 (+0.15%) Nasdaq
16,255.82 +99.50 (+0.62%) Bitcoin USD
63,283.45 -885.00 (-1.38%) CMC Crypto 200
1,360.16 +47.54 (+3.62%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 27.95 | 30.55 | 0.00 | - | - | 2 | 253.52% |
| MRVL240510C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.67 | 23.40 | 24.40 | 0.00 | - | 1 | 3 | 229.30% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 19.05 | 19.40 | 0.00 | - | 40 | 42 | 157.62% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 16.20 | 16.35 | 0.00 | - | - | 7 | 140.43% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 15.20 | 15.35 | 0.00 | - | - | 1 | 132.23% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.65 | 14.05 | 14.45 | 0.00 | - | - | 1 | 121.09% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 11.90 | 12.45 | 0.00 | - | 30 | 32 | 95.70% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 10.50 | 11.90 | 0.00 | - | 2 | 4 | 91.80% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 9.85 | 10.40 | 0.00 | - | 48 | 18 | 73.83% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 9.20 | 10.70 | 0.00 | - | 10 | 27 | 127.93% |
| MRVL240510C00061000 | 2024-05-03 3:15PM EDT | 61.00 | 6.92 | 8.15 | 8.45 | 0.00 | - | 15 | 24 | 78.91% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 7.15 | 7.45 | 0.00 | - | 19 | 161 | 71.09% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 6.25 | 6.55 | 0.00 | - | 11 | 103 | 69.53% |
| MRVL240510C00064000 | 2024-05-03 3:23PM EDT | 64.00 | 4.55 | 5.20 | 5.50 | 0.00 | - | 50 | 207 | 58.11% |
| MRVL240510C00065000 | 2024-05-06 9:41AM EDT | 65.00 | 5.00 | 4.30 | 4.95 | +1.31 | +35.50% | 19 | 182 | 63.09% |
| MRVL240510C00066000 | 2024-05-06 10:30AM EDT | 66.00 | 3.92 | 3.50 | 3.60 | +0.99 | +33.79% | 11 | 291 | 50.05% |
| MRVL240510C00067000 | 2024-05-06 9:43AM EDT | 67.00 | 3.00 | 2.62 | 2.77 | +0.69 | +29.87% | 5 | 323 | 48.24% |
| MRVL240510C00068000 | 2024-05-06 10:56AM EDT | 68.00 | 2.13 | 2.00 | 2.03 | +0.37 | +21.02% | 75 | 524 | 45.17% |
| MRVL240510C00069000 | 2024-05-06 11:02AM EDT | 69.00 | 1.46 | 1.45 | 1.48 | +0.18 | +14.06% | 628 | 810 | 45.12% |
| MRVL240510C00070000 | 2024-05-06 11:01AM EDT | 70.00 | 0.99 | 1.00 | 1.02 | +0.11 | +12.50% | 2,667 | 886 | 44.53% |
| MRVL240510C00071000 | 2024-05-06 10:43AM EDT | 71.00 | 0.71 | 0.65 | 0.68 | +0.12 | +20.34% | 186 | 1,392 | 44.39% |
| MRVL240510C00072000 | 2024-05-06 10:59AM EDT | 72.00 | 0.41 | 0.39 | 0.41 | +0.03 | +7.89% | 328 | 4,411 | 43.26% |
| MRVL240510C00073000 | 2024-05-06 10:52AM EDT | 73.00 | 0.28 | 0.24 | 0.26 | +0.03 | +12.00% | 52 | 902 | 43.95% |
| MRVL240510C00074000 | 2024-05-06 10:21AM EDT | 74.00 | 0.19 | 0.14 | 0.16 | +0.04 | +26.67% | 55 | 561 | 44.53% |
| MRVL240510C00075000 | 2024-05-06 10:37AM EDT | 75.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 154 | 463 | 45.51% |
| MRVL240510C00076000 | 2024-05-06 10:29AM EDT | 76.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 51 | 389 | 47.66% |
| MRVL240510C00077000 | 2024-05-06 9:38AM EDT | 77.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 70 | 47.66% |
| MRVL240510C00078000 | 2024-05-06 10:29AM EDT | 78.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 399 | 50.00% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 81 | 29 | 51.56% |
| MRVL240510C00080000 | 2024-05-03 10:15AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 386 | 53.91% |
| MRVL240510C00081000 | 2024-05-06 11:02AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.29 | -49.15% | 1 | 21 | 57.81% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 72.27% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 113.09% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 118.46% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 64.06% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 148.24% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 110.94% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 145.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 36 | 60 | 174.41% |
| MRVL240510P00053000 | 2024-05-02 2:02PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 333 | 81.25% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 19 | 148.44% |
| MRVL240510P00055000 | 2024-05-03 10:20AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 71.88% |
| MRVL240510P00056000 | 2024-05-01 11:34AM EDT | 56.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 916 | 130.86% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 27 | 59 | 60.94% |
| MRVL240510P00058000 | 2024-05-06 10:17AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 50 | 95 | 63.28% |
| MRVL240510P00059000 | 2024-05-06 9:49AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 180 | 57.81% |
| MRVL240510P00060000 | 2024-05-03 3:22PM EDT | 60.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 205 | 481 | 56.25% |
| MRVL240510P00061000 | 2024-05-06 10:24AM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 208 | 50.78% |
| MRVL240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4 | 235 | 48.05% |
| MRVL240510P00063000 | 2024-05-06 10:39AM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 103 | 485 | 45.31% |
| MRVL240510P00064000 | 2024-05-06 10:24AM EDT | 64.00 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 454 | 725 | 43.36% |
| MRVL240510P00065000 | 2024-05-06 10:43AM EDT | 65.00 | 0.15 | 0.15 | 0.16 | -0.17 | -53.12% | 1,528 | 1,938 | 41.02% |
| MRVL240510P00066000 | 2024-05-06 10:59AM EDT | 66.00 | 0.27 | 0.26 | 0.28 | -0.26 | -49.06% | 34 | 429 | 39.94% |
| MRVL240510P00067000 | 2024-05-06 11:01AM EDT | 67.00 | 0.49 | 0.45 | 0.47 | -0.32 | -39.51% | 74 | 244 | 38.87% |
| MRVL240510P00068000 | 2024-05-06 10:57AM EDT | 68.00 | 0.72 | 0.77 | 0.79 | -0.54 | -42.86% | 971 | 618 | 38.92% |
| MRVL240510P00069000 | 2024-05-06 10:50AM EDT | 69.00 | 1.14 | 1.18 | 1.21 | -0.63 | -35.59% | 59 | 396 | 38.33% |
| MRVL240510P00070000 | 2024-05-06 11:00AM EDT | 70.00 | 1.70 | 1.73 | 1.76 | -0.66 | -27.97% | 180 | 244 | 37.79% |
| MRVL240510P00071000 | 2024-05-06 10:48AM EDT | 71.00 | 2.34 | 2.38 | 2.43 | -1.31 | -35.89% | 70 | 125 | 37.11% |
| MRVL240510P00072000 | 2024-05-06 9:57AM EDT | 72.00 | 3.05 | 3.10 | 3.25 | -0.80 | -20.78% | 2 | 69 | 38.38% |
| MRVL240510P00073000 | 2024-05-01 3:33PM EDT | 73.00 | 7.75 | 3.95 | 4.10 | 0.00 | - | 12 | 87 | 37.40% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 4.80 | 5.55 | 0.00 | - | 2 | 9 | 67.87% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 5.75 | 6.15 | 0.00 | - | 1 | 4 | 53.71% |
| MRVL240510P00076000 | 2024-05-01 2:54PM EDT | 76.00 | 9.70 | 6.60 | 7.25 | 0.00 | - | 1 | 1 | 66.80% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 7.65 | 7.95 | 0.00 | - | 12 | 0 | 25.00% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 8.55 | 9.55 | 0.00 | - | 6 | 2 | 61.72% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 9.60 | 10.35 | 0.00 | - | 5 | 5 | 53.13% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 80.00 | 7.55 | 11.15 | 12.20 | 0.00 | - | 2 | 0 | 116.60% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 11.70 | 11.95 | 0.00 | - | - | 1 | 25.00% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 16.65 | 12.65 | 13.30 | 0.00 | - | - | 6 | 65.63% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 15.65 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 16.65 | 16.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.