Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,432.49 +255.54 (+0.40%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 0.00% |
| MRVL240920C00035000 | 2024-05-06 3:38PM EDT | 35.00 | 34.79 | 33.45 | 37.20 | 0.00 | - | 2 | 2 | 81.93% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 108.55% |
| MRVL240920C00040000 | 2024-06-14 9:43AM EDT | 40.00 | 33.00 | 30.20 | 34.95 | 0.00 | - | 1 | 3 | 80.96% |
| MRVL240920C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.92 | 24.55 | 29.40 | 0.00 | - | 2 | 47 | 38.28% |
| MRVL240920C00045000 | 2024-06-20 2:30PM EDT | 45.00 | 29.95 | 25.75 | 30.00 | 0.00 | - | 2 | 55 | 73.83% |
| MRVL240920C00047500 | 2024-06-11 9:46AM EDT | 47.50 | 22.92 | 23.25 | 27.75 | 0.00 | - | 2 | 182 | 69.34% |
| MRVL240920C00050000 | 2024-06-10 9:30AM EDT | 50.00 | 22.66 | 22.00 | 24.15 | +4.21 | +22.82% | 1 | 39 | 63.87% |
| MRVL240920C00052500 | 2024-05-29 2:19PM EDT | 52.50 | 25.36 | 19.45 | 22.20 | 0.00 | - | 2 | 228 | 61.04% |
| MRVL240920C00055000 | 2024-06-21 2:42PM EDT | 55.00 | 18.67 | 16.05 | 18.65 | +0.82 | +4.59% | 2 | 130 | 58.59% |
| MRVL240920C00057500 | 2024-06-18 9:31AM EDT | 57.50 | 17.45 | 16.30 | 16.65 | 0.00 | - | 1 | 318 | 55.54% |
| MRVL240920C00060000 | 2024-06-14 2:57PM EDT | 60.00 | 15.75 | 14.35 | 15.55 | 0.00 | - | 42 | 740 | 58.25% |
| MRVL240920C00062500 | 2024-06-21 11:06AM EDT | 62.50 | 13.15 | 12.10 | 12.65 | -1.90 | -12.62% | 1 | 654 | 50.17% |
| MRVL240920C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 10.80 | 10.80 | 10.95 | -2.20 | -16.92% | 32 | 632 | 50.98% |
| MRVL240920C00067500 | 2024-06-21 12:24PM EDT | 67.50 | 9.79 | 9.25 | 9.40 | -1.30 | -11.72% | 84 | 358 | 50.18% |
| MRVL240920C00070000 | 2024-06-21 3:18PM EDT | 70.00 | 8.00 | 7.85 | 8.00 | -1.25 | -13.51% | 78 | 1,417 | 50.04% |
| MRVL240920C00072500 | 2024-06-21 3:47PM EDT | 72.50 | 6.65 | 6.65 | 6.75 | -1.37 | -17.08% | 53 | 3,763 | 49.41% |
| MRVL240920C00075000 | 2024-06-21 3:41PM EDT | 75.00 | 5.60 | 5.55 | 5.65 | -0.80 | -12.50% | 260 | 10,557 | 48.90% |
| MRVL240920C00077500 | 2024-06-21 11:49AM EDT | 77.50 | 5.05 | 4.65 | 4.75 | -0.25 | -4.72% | 92 | 1,160 | 48.87% |
| MRVL240920C00080000 | 2024-06-21 2:25PM EDT | 80.00 | 3.92 | 3.85 | 3.95 | -0.78 | -16.60% | 60 | 2,207 | 48.68% |
| MRVL240920C00082500 | 2024-06-21 11:02AM EDT | 82.50 | 3.50 | 3.15 | 3.25 | -0.45 | -11.39% | 21 | 997 | 48.39% |
| MRVL240920C00085000 | 2024-06-21 2:41PM EDT | 85.00 | 2.70 | 2.25 | 2.66 | -0.50 | -15.62% | 49 | 3,258 | 48.17% |
| MRVL240920C00087500 | 2024-06-21 3:04PM EDT | 87.50 | 2.17 | 1.97 | 2.19 | -0.59 | -21.38% | 11 | 551 | 48.21% |
| MRVL240920C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 1.78 | 1.55 | 1.79 | -0.32 | -15.24% | 105 | 6,191 | 48.17% |
| MRVL240920C00092500 | 2024-06-20 1:46PM EDT | 92.50 | 1.78 | 1.23 | 1.47 | 0.00 | - | 9 | 479 | 48.29% |
| MRVL240920C00095000 | 2024-06-21 3:06PM EDT | 95.00 | 1.19 | 1.16 | 1.20 | -0.36 | -23.23% | 221 | 3,430 | 48.36% |
| MRVL240920C00100000 | 2024-06-21 9:51AM EDT | 100.00 | 0.77 | 0.58 | 0.82 | -0.33 | -30.00% | 5 | 3,182 | 48.88% |
| MRVL240920C00105000 | 2024-06-20 1:17PM EDT | 105.00 | 0.57 | 0.53 | 0.57 | -0.18 | -24.00% | 6 | 251 | 49.56% |
| MRVL240920C00110000 | 2024-06-20 1:33PM EDT | 110.00 | 0.46 | 0.37 | 0.40 | 0.00 | - | 1 | 2,848 | 50.29% |
| MRVL240920C00115000 | 2024-06-18 3:36PM EDT | 115.00 | 0.33 | 0.07 | 0.29 | 0.00 | - | 6 | 102 | 51.17% |
| MRVL240920C00120000 | 2024-06-21 11:37AM EDT | 120.00 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 1 | 785 | 51.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-05-23 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 42 | 78.91% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 94.82% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 78.71% |
| MRVL240920P00035000 | 2024-05-30 3:59PM EDT | 35.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 10 | 24 | 74.80% |
| MRVL240920P00037500 | 2024-06-11 11:33AM EDT | 37.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 4 | 25 | 60.74% |
| MRVL240920P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 98 | 57.42% |
| MRVL240920P00042500 | 2024-06-20 12:12PM EDT | 42.50 | 0.13 | 0.14 | 0.17 | 0.00 | - | 10 | 1,272 | 54.98% |
| MRVL240920P00045000 | 2024-06-13 9:31AM EDT | 45.00 | 0.23 | 0.20 | 0.22 | +0.09 | +64.29% | 2 | 671 | 52.44% |
| MRVL240920P00047500 | 2024-06-12 9:40AM EDT | 47.50 | 0.25 | 0.28 | 0.31 | 0.00 | - | 1 | 2,210 | 50.39% |
| MRVL240920P00050000 | 2024-06-21 10:24AM EDT | 50.00 | 0.46 | 0.41 | 0.44 | +0.06 | +15.00% | 6 | 2,096 | 49.17% |
| MRVL240920P00052500 | 2024-06-18 1:55PM EDT | 52.50 | 0.58 | 0.59 | 0.82 | 0.00 | - | 5 | 2,053 | 51.42% |
| MRVL240920P00055000 | 2024-06-20 12:37PM EDT | 55.00 | 0.79 | 0.85 | 0.89 | 0.00 | - | 1 | 3,815 | 46.66% |
| MRVL240920P00057500 | 2024-06-20 11:46AM EDT | 57.50 | 0.98 | 1.21 | 1.45 | 0.00 | - | 96 | 4,525 | 48.24% |
| MRVL240920P00060000 | 2024-06-21 2:30PM EDT | 60.00 | 1.72 | 1.69 | 1.77 | +0.25 | +17.01% | 24 | 3,617 | 45.44% |
| MRVL240920P00062500 | 2024-06-21 3:06PM EDT | 62.50 | 2.34 | 2.31 | 2.36 | +0.06 | +2.63% | 30 | 1,896 | 44.53% |
| MRVL240920P00065000 | 2024-06-21 3:04PM EDT | 65.00 | 3.10 | 3.05 | 3.15 | +0.35 | +12.73% | 23 | 1,320 | 44.19% |
| MRVL240920P00067500 | 2024-06-21 3:20PM EDT | 67.50 | 4.05 | 4.00 | 4.10 | +0.25 | +6.58% | 4 | 4,673 | 43.87% |
| MRVL240920P00070000 | 2024-06-21 3:46PM EDT | 70.00 | 5.11 | 5.05 | 5.15 | +0.56 | +12.31% | 86 | 4,020 | 43.13% |
| MRVL240920P00072500 | 2024-06-21 3:04PM EDT | 72.50 | 6.35 | 6.30 | 6.45 | +0.80 | +14.41% | 48 | 1,085 | 43.02% |
| MRVL240920P00075000 | 2024-06-21 10:09AM EDT | 75.00 | 8.05 | 7.70 | 7.85 | +0.65 | +8.78% | 7 | 732 | 42.51% |
| MRVL240920P00077500 | 2024-06-21 2:27PM EDT | 77.50 | 9.35 | 9.25 | 9.40 | +0.45 | +5.06% | 22 | 817 | 41.97% |
| MRVL240920P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 13.40 | 10.95 | 13.20 | 0.00 | - | 19 | 1,290 | 57.01% |
| MRVL240920P00082500 | 2024-06-05 12:50PM EDT | 82.50 | 14.87 | 12.75 | 12.95 | 0.00 | - | 3 | 162 | 41.14% |
| MRVL240920P00085000 | 2024-06-07 10:01AM EDT | 85.00 | 17.26 | 14.50 | 15.65 | 0.00 | - | 2 | 261 | 47.19% |
| MRVL240920P00087500 | 2024-06-13 9:34AM EDT | 87.50 | 13.91 | 15.85 | 17.70 | 0.00 | - | 7 | 79 | 47.31% |
| MRVL240920P00090000 | 2024-06-03 3:48PM EDT | 90.00 | 22.48 | 18.80 | 19.30 | 0.00 | - | 1 | 30 | 41.92% |
| MRVL240920P00092500 | 2024-05-24 11:27AM EDT | 92.50 | 17.75 | 20.90 | 21.85 | 0.00 | - | 1 | 1 | 45.75% |
| MRVL240920P00095000 | 2024-05-20 1:20PM EDT | 95.00 | 21.90 | 20.75 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240920P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 27.65 | 25.70 | 27.95 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240920P00105000 | 2024-05-20 11:46AM EDT | 105.00 | 31.60 | 30.10 | 33.20 | 0.00 | - | 14 | 0 | 35.84% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 55.32% |
© 2024 Yahoo. All rights reserved.