Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,412.07 -569.48 (-0.83%) CMC Crypto 200
1,480.70 -3.50 (-0.24%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240816C00040000 | 2024-05-09 11:36AM EDT | 40.00 | 29.60 | 35.05 | 39.00 | 0.00 | - | 1 | 8 | 79.10% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 0.00% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRVL240816C00047500 | 2024-04-19 3:44PM EDT | 47.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| MRVL240816C00052500 | 2024-05-17 3:41PM EDT | 52.50 | 21.00 | 23.85 | 25.80 | 0.00 | - | 5 | 32 | 57.52% |
| MRVL240816C00055000 | 2024-05-24 3:49PM EDT | 55.00 | 22.42 | 21.60 | 23.30 | +1.10 | +5.16% | 3 | 136 | 54.25% |
| MRVL240816C00057500 | 2024-05-20 2:09PM EDT | 57.50 | 18.10 | 20.25 | 20.70 | 0.00 | - | 2 | 118 | 56.79% |
| MRVL240816C00060000 | 2024-05-24 11:45AM EDT | 60.00 | 18.96 | 17.75 | 19.20 | +3.61 | +23.52% | 2 | 598 | 56.89% |
| MRVL240816C00062500 | 2024-05-17 3:00PM EDT | 62.50 | 12.95 | 16.00 | 18.05 | 0.00 | - | 6 | 321 | 61.35% |
| MRVL240816C00065000 | 2024-05-24 2:44PM EDT | 65.00 | 14.30 | 14.05 | 15.55 | +1.30 | +10.00% | 53 | 521 | 56.80% |
| MRVL240816C00067500 | 2024-05-24 11:57AM EDT | 67.50 | 13.40 | 12.30 | 13.00 | +3.08 | +29.84% | 1 | 478 | 52.59% |
| MRVL240816C00070000 | 2024-05-24 3:49PM EDT | 70.00 | 10.50 | 10.65 | 12.05 | +0.85 | +8.81% | 11 | 1,660 | 54.58% |
| MRVL240816C00072500 | 2024-05-24 3:44PM EDT | 72.50 | 8.95 | 9.10 | 9.40 | +0.90 | +11.18% | 30 | 890 | 50.57% |
| MRVL240816C00075000 | 2024-05-24 3:45PM EDT | 75.00 | 7.61 | 7.70 | 8.15 | +1.00 | +15.13% | 24 | 1,408 | 50.88% |
| MRVL240816C00077500 | 2024-05-24 3:13PM EDT | 77.50 | 6.59 | 6.50 | 6.60 | +0.89 | +15.61% | 44 | 14,805 | 48.13% |
| MRVL240816C00080000 | 2024-05-24 3:41PM EDT | 80.00 | 5.35 | 5.40 | 5.55 | +0.63 | +13.35% | 108 | 832 | 47.95% |
| MRVL240816C00082500 | 2024-05-24 9:59AM EDT | 82.50 | 4.20 | 4.50 | 4.60 | +0.45 | +12.00% | 40 | 404 | 47.53% |
| MRVL240816C00085000 | 2024-05-24 3:57PM EDT | 85.00 | 3.70 | 3.70 | 3.80 | +0.46 | +14.20% | 107 | 4,308 | 47.29% |
| MRVL240816C00087500 | 2024-05-24 3:19PM EDT | 87.50 | 3.10 | 3.00 | 3.10 | +0.59 | +23.51% | 2 | 256 | 46.96% |
| MRVL240816C00090000 | 2024-05-24 3:13PM EDT | 90.00 | 2.52 | 2.44 | 2.52 | +0.47 | +22.93% | 75 | 693 | 46.74% |
| MRVL240816C00092500 | 2024-05-23 3:55PM EDT | 92.50 | 1.73 | 1.95 | 2.04 | 0.00 | - | 26 | 117 | 46.58% |
| MRVL240816C00095000 | 2024-05-24 2:24PM EDT | 95.00 | 1.72 | 1.57 | 1.68 | +0.40 | +30.30% | 7 | 14,694 | 46.83% |
| MRVL240816C00100000 | 2024-05-22 2:02PM EDT | 100.00 | 0.83 | 1.00 | 1.06 | 0.00 | - | 5 | 176 | 46.39% |
| MRVL240816C00105000 | 2024-05-22 1:04PM EDT | 105.00 | 0.57 | 0.64 | 0.68 | 0.00 | - | 1 | 72 | 46.48% |
| MRVL240816C00110000 | 2024-05-24 11:41AM EDT | 110.00 | 0.47 | 0.41 | 0.44 | +0.09 | +23.68% | 51 | 228 | 46.73% |
| MRVL240816C00115000 | 2024-05-20 12:55PM EDT | 115.00 | 0.29 | 0.26 | 0.30 | 0.00 | - | 1 | 46 | 47.51% |
| MRVL240816C00120000 | 2024-05-22 2:00PM EDT | 120.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 16 | 80 | 47.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 87.50% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 103.61% |
| MRVL240816P00035000 | 2024-04-19 1:00PM EDT | 35.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 95.12% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 73.83% |
| MRVL240816P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.05 | 0.02 | 1.13 | 0.00 | - | 1 | 14 | 87.84% |
| MRVL240816P00042500 | 2024-05-09 3:34PM EDT | 42.50 | 0.19 | 0.06 | 0.09 | 0.00 | - | 1 | 106 | 56.64% |
| MRVL240816P00045000 | 2024-05-21 2:30PM EDT | 45.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 10 | 124 | 53.91% |
| MRVL240816P00047500 | 2024-05-16 2:54PM EDT | 47.50 | 0.24 | 0.12 | 0.15 | 0.00 | - | 2 | 322 | 51.37% |
| MRVL240816P00050000 | 2024-05-24 12:44PM EDT | 50.00 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 1 | 821 | 50.20% |
| MRVL240816P00052500 | 2024-05-23 11:49AM EDT | 52.50 | 0.36 | 0.27 | 0.31 | 0.00 | - | 22 | 755 | 48.78% |
| MRVL240816P00055000 | 2024-05-24 2:35PM EDT | 55.00 | 0.43 | 0.40 | 0.44 | -0.29 | -40.28% | 1 | 3,977 | 47.27% |
| MRVL240816P00057500 | 2024-05-24 12:57PM EDT | 57.50 | 0.63 | 0.60 | 0.65 | -0.16 | -20.25% | 1 | 536 | 46.41% |
| MRVL240816P00060000 | 2024-05-24 11:54AM EDT | 60.00 | 0.83 | 0.87 | 0.93 | -0.67 | -44.67% | 2 | 1,258 | 45.53% |
| MRVL240816P00062500 | 2024-05-24 9:50AM EDT | 62.50 | 1.39 | 1.26 | 1.32 | -0.20 | -12.58% | 2 | 3,402 | 44.95% |
| MRVL240816P00065000 | 2024-05-24 3:02PM EDT | 65.00 | 1.85 | 1.76 | 1.81 | -0.39 | -17.41% | 45 | 2,479 | 44.24% |
| MRVL240816P00067500 | 2024-05-24 10:57AM EDT | 67.50 | 2.46 | 2.40 | 2.48 | -0.70 | -22.15% | 16 | 3,132 | 44.03% |
| MRVL240816P00070000 | 2024-05-24 3:48PM EDT | 70.00 | 3.33 | 3.15 | 3.30 | -0.67 | -16.75% | 7 | 1,719 | 43.84% |
| MRVL240816P00072500 | 2024-05-24 2:19PM EDT | 72.50 | 4.10 | 4.10 | 4.25 | -1.20 | -22.64% | 8 | 856 | 43.45% |
| MRVL240816P00075000 | 2024-05-24 3:48PM EDT | 75.00 | 5.40 | 5.20 | 5.35 | -0.85 | -13.60% | 16 | 908 | 42.99% |
| MRVL240816P00077500 | 2024-05-24 2:49PM EDT | 77.50 | 6.53 | 6.50 | 6.60 | -1.67 | -20.37% | 5 | 325 | 42.48% |
| MRVL240816P00080000 | 2024-05-24 3:22PM EDT | 80.00 | 8.10 | 7.90 | 8.05 | -0.80 | -8.99% | 3 | 330 | 42.27% |
| MRVL240816P00082500 | 2024-05-24 3:25PM EDT | 82.50 | 9.68 | 8.75 | 10.45 | -1.87 | -16.19% | 6 | 390 | 47.75% |
| MRVL240816P00085000 | 2024-05-24 3:29PM EDT | 85.00 | 11.43 | 10.35 | 12.25 | -11.12 | -49.31% | 1 | 227 | 48.27% |
| MRVL240816P00087500 | 2024-04-11 2:43PM EDT | 87.50 | 18.42 | 18.00 | 20.60 | 0.00 | - | 2 | 25 | 85.69% |
| MRVL240816P00090000 | 2024-05-07 3:35PM EDT | 90.00 | 21.39 | 14.65 | 15.35 | 0.00 | - | 1 | 45 | 42.58% |
| MRVL240816P00092500 | 2024-05-08 1:34PM EDT | 92.50 | 25.05 | 15.95 | 17.80 | 0.00 | - | 1 | 51 | 46.06% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 102.17% |
| MRVL240816P00100000 | 2024-05-16 1:59PM EDT | 100.00 | 26.05 | 22.10 | 24.50 | 0.00 | - | 2 | 2 | 47.90% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 79.47% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 88.53% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 95.65% |
© 2024 Yahoo. All rights reserved.