Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,153.61 -33.83 (-0.05%) CMC Crypto 200
1,403.97 -13.90 (-0.98%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628C00045000 | 2024-06-10 12:41PM EDT | 45.00 | 24.44 | 26.50 | 30.20 | 0.00 | - | - | 1 | 121.88% |
| MRVL240628C00057000 | 2024-06-11 11:20AM EDT | 57.00 | 13.50 | 14.35 | 18.15 | 0.00 | - | - | 1 | 150.29% |
| MRVL240628C00058000 | 2024-06-05 9:44AM EDT | 58.00 | 10.55 | 14.85 | 17.30 | 0.00 | - | 2 | 24 | 107.08% |
| MRVL240628C00059000 | 2024-06-10 10:01AM EDT | 59.00 | 9.65 | 12.40 | 16.00 | 0.00 | - | - | 2 | 131.98% |
| MRVL240628C00060000 | 2024-05-31 2:30PM EDT | 60.00 | 8.27 | 11.45 | 15.00 | 0.00 | - | 3 | 3 | 125.20% |
| MRVL240628C00062000 | 2024-06-11 1:02PM EDT | 62.00 | 8.80 | 9.40 | 12.80 | 0.00 | - | 1 | 2 | 106.30% |
| MRVL240628C00063000 | 2024-06-10 11:29AM EDT | 63.00 | 7.00 | 8.55 | 12.35 | 0.00 | - | 2 | 3 | 52.05% |
| MRVL240628C00064000 | 2024-06-10 3:41PM EDT | 64.00 | 6.80 | 9.35 | 11.35 | 0.00 | - | 1 | 4 | 81.05% |
| MRVL240628C00065000 | 2024-06-13 1:56PM EDT | 65.00 | 7.65 | 8.35 | 8.80 | 0.00 | - | 1 | 8 | 58.20% |
| MRVL240628C00066000 | 2024-06-12 9:43AM EDT | 66.00 | 7.27 | 7.40 | 8.20 | 0.00 | - | 2 | 23 | 52.93% |
| MRVL240628C00067000 | 2024-06-14 10:45AM EDT | 67.00 | 5.80 | 5.65 | 7.00 | -2.25 | -27.95% | 9 | 64 | 53.52% |
| MRVL240628C00068000 | 2024-06-14 2:52PM EDT | 68.00 | 5.92 | 5.05 | 6.65 | +0.42 | +7.64% | 1 | 344 | 63.67% |
| MRVL240628C00069000 | 2024-06-14 2:49PM EDT | 69.00 | 4.95 | 4.55 | 5.75 | +0.37 | +8.08% | 5 | 140 | 59.18% |
| MRVL240628C00070000 | 2024-06-14 11:53AM EDT | 70.00 | 3.30 | 4.00 | 4.35 | -0.35 | -9.59% | 24 | 368 | 43.85% |
| MRVL240628C00071000 | 2024-06-14 2:38PM EDT | 71.00 | 3.52 | 3.45 | 3.60 | +0.52 | +17.33% | 35 | 219 | 42.14% |
| MRVL240628C00072000 | 2024-06-14 3:32PM EDT | 72.00 | 2.81 | 2.82 | 2.96 | +0.14 | +5.24% | 131 | 611 | 41.50% |
| MRVL240628C00073000 | 2024-06-14 3:59PM EDT | 73.00 | 2.35 | 2.28 | 2.40 | +0.11 | +4.91% | 160 | 281 | 41.11% |
| MRVL240628C00074000 | 2024-06-14 2:57PM EDT | 74.00 | 1.90 | 1.80 | 1.92 | +0.29 | +18.01% | 19 | 406 | 40.87% |
| MRVL240628C00075000 | 2024-06-14 3:48PM EDT | 75.00 | 1.37 | 1.40 | 1.51 | +0.06 | +4.58% | 1,014 | 655 | 40.70% |
| MRVL240628C00076000 | 2024-06-14 2:58PM EDT | 76.00 | 1.13 | 1.06 | 1.17 | +0.11 | +10.78% | 42 | 897 | 40.58% |
| MRVL240628C00077000 | 2024-06-14 2:52PM EDT | 77.00 | 0.90 | 0.81 | 0.90 | +0.24 | +36.36% | 324 | 153 | 40.67% |
| MRVL240628C00078000 | 2024-06-14 2:44PM EDT | 78.00 | 0.66 | 0.59 | 0.68 | +0.04 | +6.45% | 28 | 215 | 40.67% |
| MRVL240628C00079000 | 2024-06-14 12:04PM EDT | 79.00 | 0.43 | 0.43 | 0.51 | +0.01 | +2.38% | 34 | 364 | 40.82% |
| MRVL240628C00080000 | 2024-06-14 3:44PM EDT | 80.00 | 0.34 | 0.31 | 0.39 | +0.04 | +13.33% | 4 | 805 | 41.41% |
| MRVL240628C00081000 | 2024-06-12 3:25PM EDT | 81.00 | 0.19 | 0.25 | 0.28 | -0.10 | -34.48% | 1 | 431 | 41.26% |
| MRVL240628C00082000 | 2024-06-14 2:49PM EDT | 82.00 | 0.19 | 0.18 | 0.21 | -0.18 | -48.65% | 12 | 96 | 41.70% |
| MRVL240628C00083000 | 2024-06-14 1:56PM EDT | 83.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 3 | 9 | 41.80% |
| MRVL240628C00084000 | 2024-06-10 1:03PM EDT | 84.00 | 0.05 | 0.09 | 0.12 | 0.00 | - | 11 | 37 | 42.97% |
| MRVL240628C00085000 | 2024-06-14 3:42PM EDT | 85.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 113 | 43.46% |
| MRVL240628C00090000 | 2024-06-14 11:29AM EDT | 90.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 122 | 50.00% |
| MRVL240628C00095000 | 2024-06-12 9:42AM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 9 | 71 | 68.56% |
| MRVL240628C00100000 | 2024-06-13 9:39AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628P00050000 | 2024-05-28 9:33AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 129.69% |
| MRVL240628P00055000 | 2024-06-12 9:44AM EDT | 55.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 22 | 76.56% |
| MRVL240628P00056000 | 2024-06-11 10:37AM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 60.94% |
| MRVL240628P00057000 | 2024-06-12 3:28PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 38 | 56.25% |
| MRVL240628P00058000 | 2024-06-10 10:56AM EDT | 58.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 10 | 49 | 56.64% |
| MRVL240628P00059000 | 2024-06-04 11:27AM EDT | 59.00 | 0.41 | 0.02 | 0.04 | 0.00 | - | 1 | 10 | 51.95% |
| MRVL240628P00060000 | 2024-06-14 1:54PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 143 | 50.39% |
| MRVL240628P00061000 | 2024-06-13 3:14PM EDT | 61.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 11 | 48 | 49.61% |
| MRVL240628P00062000 | 2024-06-12 10:04AM EDT | 62.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 35 | 97 | 47.07% |
| MRVL240628P00063000 | 2024-06-14 2:16PM EDT | 63.00 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 20 | 219 | 45.31% |
| MRVL240628P00064000 | 2024-06-14 12:19PM EDT | 64.00 | 0.16 | 0.09 | 0.12 | +0.01 | +6.67% | 30 | 117 | 43.75% |
| MRVL240628P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 61 | 454 | 41.60% |
| MRVL240628P00066000 | 2024-06-14 3:48PM EDT | 66.00 | 0.21 | 0.16 | 0.21 | -0.12 | -36.36% | 5 | 84 | 40.53% |
| MRVL240628P00067000 | 2024-06-14 1:20PM EDT | 67.00 | 0.36 | 0.24 | 0.31 | -0.04 | -10.00% | 3 | 251 | 40.14% |
| MRVL240628P00068000 | 2024-06-14 3:59PM EDT | 68.00 | 0.38 | 0.35 | 0.43 | -0.15 | -28.30% | 52 | 127 | 39.26% |
| MRVL240628P00069000 | 2024-06-14 1:23PM EDT | 69.00 | 0.67 | 0.54 | 0.61 | -0.04 | -5.63% | 37 | 91 | 38.97% |
| MRVL240628P00070000 | 2024-06-14 3:29PM EDT | 70.00 | 0.80 | 0.75 | 0.84 | -0.17 | -17.53% | 44 | 228 | 38.57% |
| MRVL240628P00071000 | 2024-06-14 3:05PM EDT | 71.00 | 1.15 | 1.04 | 1.13 | -0.39 | -25.32% | 17 | 77 | 38.14% |
| MRVL240628P00072000 | 2024-06-14 3:33PM EDT | 72.00 | 1.47 | 1.41 | 1.51 | -0.17 | -10.37% | 190 | 142 | 38.11% |
| MRVL240628P00073000 | 2024-06-14 3:59PM EDT | 73.00 | 1.90 | 1.86 | 1.98 | -0.28 | -12.84% | 74 | 37 | 38.38% |
| MRVL240628P00074000 | 2024-06-14 2:10PM EDT | 74.00 | 2.54 | 2.37 | 2.49 | -0.31 | -10.88% | 2 | 44 | 37.99% |
| MRVL240628P00075000 | 2024-06-14 10:12AM EDT | 75.00 | 3.70 | 2.83 | 3.10 | -0.29 | -7.27% | 14 | 48 | 38.06% |
| MRVL240628P00076000 | 2024-06-14 11:30AM EDT | 76.00 | 4.10 | 3.60 | 3.75 | -1.95 | -32.23% | 2 | 31 | 37.55% |
| MRVL240628P00077000 | 2024-06-13 9:33AM EDT | 77.00 | 3.05 | 2.32 | 5.50 | 0.00 | - | 12 | 61 | 58.50% |
| MRVL240628P00078000 | 2024-06-11 1:02PM EDT | 78.00 | 7.80 | 4.85 | 6.30 | 0.00 | - | 1 | 6 | 60.25% |
| MRVL240628P00079000 | 2024-06-10 9:30AM EDT | 79.00 | 11.85 | 4.95 | 6.40 | 0.00 | - | 1 | 231 | 45.17% |
| MRVL240628P00080000 | 2024-05-31 9:51AM EDT | 80.00 | 10.20 | 6.10 | 8.05 | 0.00 | - | 1 | 6 | 65.38% |
| MRVL240628P00081000 | 2024-05-30 12:01PM EDT | 81.00 | 7.10 | 6.60 | 9.75 | 0.00 | - | 75 | 0 | 85.50% |
| MRVL240628P00090000 | 2024-06-06 2:15PM EDT | 90.00 | 20.50 | 15.00 | 18.75 | 0.00 | - | 20 | 10 | 61.52% |
© 2024 Yahoo. All rights reserved.