Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,306.92 +3.73 (+0.11%) Nikkei
38,677.35 +441.28 (+1.15%) Hang Seng
18,495.52 -82.78 (-0.45%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,779.90 -378.35 (-0.59%) CMC Crypto 200
1,371.84 +59.22 (+4.51%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00070000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.20 | 1.21 | 1.27 | +0.32 | +36.36% | 3,241 | 886 | 46.48% |
| MRVL240517C00070000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 1.98 | 2.00 | 2.05 | +0.40 | +25.32% | 782 | 8,962 | 44.19% |
| MRVL240524C00070000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 2.77 | 2.75 | 2.86 | +0.52 | +23.11% | 273 | 1,049 | 47.63% |
| MRVL240531C00070000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 4.25 | 4.25 | 4.35 | +0.50 | +13.33% | 19 | 1,086 | 60.21% |
| MRVL240607C00070000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 4.50 | 4.60 | 4.75 | +0.55 | +13.92% | 29 | 38 | 57.76% |
| MRVL240621C00070000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 5.25 | 5.20 | 5.30 | +0.65 | +14.13% | 145 | 5,995 | 54.00% |
| MRVL240719C00070000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 6.20 | 6.15 | 6.25 | +0.78 | +14.39% | 73 | 2,071 | 50.18% |
| MRVL240816C00070000 | 2024-05-06 10:35AM EDT | 2024-08-16 | 7.00 | 7.15 | 7.30 | +0.60 | +9.37% | 15 | 1,585 | 50.27% |
| MRVL240920C00070000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 8.55 | 8.65 | 8.80 | +0.80 | +10.32% | 15 | 1,017 | 51.79% |
| MRVL241115C00070000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 9.80 | 9.10 | 11.25 | +0.25 | +2.62% | 2 | 781 | 50.89% |
| MRVL241220C00070000 | 2024-05-03 10:41AM EDT | 2024-12-20 | 10.40 | 11.20 | 11.50 | 0.00 | - | 151 | 461 | 52.26% |
| MRVL250117C00070000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 11.50 | 11.65 | 12.90 | +0.70 | +6.48% | 200 | 3,107 | 53.37% |
| MRVL250321C00070000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 13.15 | 13.15 | 13.50 | +0.25 | +1.94% | 4 | 24 | 51.95% |
| MRVL250620C00070000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 14.70 | 14.70 | 16.25 | +0.79 | +5.68% | 2 | 4 | 53.35% |
| MRVL260116C00070000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 18.00 | 18.20 | 19.70 | +0.55 | +3.15% | 2 | 606 | 53.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00070000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 1.38 | 1.28 | 1.34 | -0.98 | -41.53% | 232 | 244 | 42.77% |
| MRVL240517P00070000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 2.10 | 2.02 | 2.06 | -0.89 | -29.77% | 183 | 2,910 | 40.67% |
| MRVL240524P00070000 | 2024-05-06 2:14PM EDT | 2024-05-24 | 2.96 | 2.65 | 2.83 | -2.71 | -47.80% | 108 | 46 | 44.24% |
| MRVL240531P00070000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 4.25 | 4.15 | 4.25 | -1.00 | -19.05% | 68 | 36 | 56.35% |
| MRVL240607P00070000 | 2024-05-06 3:36PM EDT | 2024-06-07 | 4.75 | 2.49 | 4.60 | -0.60 | -11.21% | 37 | 62 | 54.66% |
| MRVL240621P00070000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.05 | -0.65 | -11.50% | 88 | 6,421 | 50.17% |
| MRVL240719P00070000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 5.75 | 5.60 | 5.80 | -0.90 | -13.53% | 25 | 793 | 45.56% |
| MRVL240816P00070000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 6.69 | 6.35 | 6.50 | -0.46 | -6.43% | 16 | 848 | 43.58% |
| MRVL240920P00070000 | 2024-05-06 3:12PM EDT | 2024-09-20 | 7.75 | 7.50 | 7.65 | -0.60 | -7.19% | 144 | 2,960 | 44.39% |
| MRVL241115P00070000 | 2024-05-06 3:37PM EDT | 2024-11-15 | 8.83 | 8.45 | 8.70 | -0.17 | -1.89% | 112 | 117 | 42.63% |
| MRVL241220P00070000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 9.35 | 9.20 | 9.55 | -0.45 | -4.59% | 2 | 1,173 | 43.13% |
| MRVL250117P00070000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 9.95 | 9.55 | 9.80 | -0.40 | -3.86% | 2 | 1,201 | 41.80% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 10.50 | 10.80 | 0.00 | - | 3 | 141 | 41.35% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 2026-01-16 | 13.82 | 13.60 | 14.50 | 0.00 | - | 1 | 319 | 40.11% |
© 2024 Yahoo. All rights reserved.