UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.80 -14.70 (-0.60%) DOW
39,832.08 +25.31 (+0.06%) Bitcoin GBP
54,869.06 +788.84 (+1.46%)
Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
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 | 33.20 | 34.50 | 0.00 | - | 1 | 8 | 76.17% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 62.89% |
| 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 | 21.65 | 22.85 | 0.00 | - | 5 | 32 | 62.84% |
| MRVL240816C00055000 | 2024-05-20 10:32AM EDT | 55.00 | 19.94 | 19.25 | 20.00 | 0.00 | - | 1 | 139 | 54.57% |
| MRVL240816C00057500 | 2024-05-20 2:09PM EDT | 57.50 | 18.10 | 17.10 | 17.65 | 0.00 | - | 2 | 118 | 51.64% |
| MRVL240816C00060000 | 2024-05-17 2:51PM EDT | 60.00 | 14.70 | 15.30 | 15.45 | 0.00 | - | 3 | 604 | 50.95% |
| MRVL240816C00062500 | 2024-05-17 3:00PM EDT | 62.50 | 12.95 | 12.90 | 13.60 | 0.00 | - | 6 | 321 | 51.29% |
| MRVL240816C00065000 | 2024-05-20 12:34PM EDT | 65.00 | 12.65 | 11.15 | 12.40 | 0.00 | - | 82 | 441 | 50.00% |
| MRVL240816C00067500 | 2024-05-20 11:19AM EDT | 67.50 | 10.65 | 10.05 | 10.40 | 0.00 | - | 93 | 464 | 51.27% |
| MRVL240816C00070000 | 2024-05-21 11:52AM EDT | 70.00 | 8.55 | 8.60 | 8.75 | -0.85 | -9.04% | 1 | 1,621 | 49.33% |
| MRVL240816C00072500 | 2024-05-20 3:56PM EDT | 72.50 | 8.06 | 7.30 | 7.40 | 0.00 | - | 129 | 879 | 48.65% |
| MRVL240816C00075000 | 2024-05-21 1:08PM EDT | 75.00 | 6.30 | 6.10 | 6.25 | -0.45 | -6.67% | 139 | 1,147 | 48.38% |
| MRVL240816C00077500 | 2024-05-21 12:10PM EDT | 77.50 | 5.25 | 5.10 | 5.20 | -0.30 | -5.41% | 3 | 14,803 | 47.86% |
| MRVL240816C00080000 | 2024-05-21 1:54PM EDT | 80.00 | 4.30 | 4.25 | 4.35 | -0.45 | -9.47% | 81 | 829 | 47.84% |
| MRVL240816C00082500 | 2024-05-21 12:59PM EDT | 82.50 | 3.50 | 3.50 | 3.60 | -0.45 | -11.39% | 10 | 360 | 47.68% |
| MRVL240816C00085000 | 2024-05-21 12:16PM EDT | 85.00 | 2.89 | 2.85 | 2.90 | -0.36 | -11.08% | 197 | 4,176 | 47.06% |
| MRVL240816C00087500 | 2024-05-21 1:19PM EDT | 87.50 | 2.37 | 2.33 | 2.38 | -0.31 | -11.57% | 35 | 245 | 47.07% |
| MRVL240816C00090000 | 2024-05-21 11:48AM EDT | 90.00 | 1.91 | 1.89 | 1.94 | -0.26 | -11.98% | 92 | 650 | 47.03% |
| MRVL240816C00092500 | 2024-05-21 11:36AM EDT | 92.50 | 1.59 | 1.53 | 1.57 | -0.24 | -13.11% | 16 | 95 | 46.97% |
| MRVL240816C00095000 | 2024-05-20 3:59PM EDT | 95.00 | 1.30 | 1.23 | 1.27 | -0.19 | -12.75% | 1 | 14,662 | 46.97% |
| MRVL240816C00100000 | 2024-05-17 11:17AM EDT | 100.00 | 0.80 | 0.79 | 0.83 | -0.13 | -13.98% | 1 | 177 | 47.10% |
| MRVL240816C00105000 | 2024-05-21 9:38AM EDT | 105.00 | 0.55 | 0.51 | 0.54 | -0.09 | -14.06% | 4 | 72 | 47.27% |
| MRVL240816C00110000 | 2024-05-20 1:51PM EDT | 110.00 | 0.41 | 0.33 | 0.36 | 0.00 | - | 3 | 228 | 47.75% |
| MRVL240816C00115000 | 2024-05-20 12:55PM EDT | 115.00 | 0.29 | 0.21 | 0.25 | 0.00 | - | 1 | 46 | 48.49% |
| MRVL240816C00120000 | 2024-05-17 3:55PM EDT | 120.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 9 | 75 | 49.02% |
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 | 81.25% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 96.29% |
| MRVL240816P00035000 | 2024-04-19 1:00PM EDT | 35.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 87.99% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 67.77% |
| MRVL240816P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 1 | 14 | 55.86% |
| MRVL240816P00042500 | 2024-05-09 3:34PM EDT | 42.50 | 0.19 | 0.08 | 0.11 | 0.00 | - | 1 | 106 | 53.13% |
| MRVL240816P00045000 | 2024-05-21 2:30PM EDT | 45.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 10 | 115 | 50.59% |
| MRVL240816P00047500 | 2024-05-16 2:54PM EDT | 47.50 | 0.24 | 0.19 | 0.22 | 0.00 | - | 2 | 322 | 50.00% |
| MRVL240816P00050000 | 2024-05-21 1:27PM EDT | 50.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 3 | 812 | 48.39% |
| MRVL240816P00052500 | 2024-05-17 3:41PM EDT | 52.50 | 0.52 | 0.45 | 0.47 | 0.00 | - | 3 | 757 | 47.12% |
| MRVL240816P00055000 | 2024-05-20 12:55PM EDT | 55.00 | 0.61 | 0.68 | 0.70 | 0.00 | - | 34 | 3,966 | 46.34% |
| MRVL240816P00057500 | 2024-05-15 3:42PM EDT | 57.50 | 1.53 | 1.00 | 1.03 | 0.00 | - | 4 | 534 | 45.85% |
| MRVL240816P00060000 | 2024-05-21 2:30PM EDT | 60.00 | 1.44 | 1.42 | 1.46 | +0.11 | +8.27% | 60 | 1,017 | 45.31% |
| MRVL240816P00062500 | 2024-05-21 12:06PM EDT | 62.50 | 2.00 | 1.97 | 2.01 | +0.12 | +6.38% | 46 | 2,613 | 44.80% |
| MRVL240816P00065000 | 2024-05-20 3:59PM EDT | 65.00 | 2.45 | 2.70 | 2.72 | 0.00 | - | 253 | 2,451 | 44.51% |
| MRVL240816P00067500 | 2024-05-21 2:37PM EDT | 67.50 | 3.55 | 3.55 | 3.60 | +0.25 | +8.20% | 3 | 3,124 | 44.36% |
| MRVL240816P00070000 | 2024-05-20 3:55PM EDT | 70.00 | 4.25 | 4.55 | 4.60 | 0.00 | - | 287 | 1,775 | 43.92% |
| MRVL240816P00072500 | 2024-05-20 2:31PM EDT | 72.50 | 5.45 | 5.75 | 5.85 | 0.00 | - | 174 | 828 | 44.14% |
| MRVL240816P00075000 | 2024-05-20 3:45PM EDT | 75.00 | 7.45 | 7.10 | 7.20 | +0.80 | +12.03% | 2 | 667 | 43.95% |
| MRVL240816P00077500 | 2024-05-20 1:10PM EDT | 77.50 | 7.90 | 8.55 | 8.65 | 0.00 | - | 162 | 325 | 43.38% |
| MRVL240816P00080000 | 2024-05-21 2:30PM EDT | 80.00 | 10.30 | 9.85 | 10.30 | -0.65 | -5.94% | 3 | 327 | 43.24% |
| MRVL240816P00082500 | 2024-05-21 11:25AM EDT | 82.50 | 11.55 | 11.90 | 12.05 | -3.40 | -22.74% | 13 | 377 | 42.85% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 85.00 | 22.55 | 13.85 | 15.65 | 0.00 | - | 39 | 227 | 56.02% |
| MRVL240816P00087500 | 2024-04-11 2:43PM EDT | 87.50 | 18.42 | 18.00 | 20.60 | 0.00 | - | 2 | 25 | 69.23% |
| MRVL240816P00090000 | 2024-05-07 3:35PM EDT | 90.00 | 21.39 | 17.05 | 18.50 | 0.00 | - | 1 | 45 | 46.78% |
| MRVL240816P00092500 | 2024-05-08 1:34PM EDT | 92.50 | 25.05 | 20.10 | 20.25 | 0.00 | - | 1 | 51 | 42.55% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 84.18% |
| MRVL240816P00100000 | 2024-05-16 1:59PM EDT | 100.00 | 26.05 | 26.55 | 27.15 | 0.00 | - | 2 | 2 | 42.82% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 60.79% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 57.13% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 64.04% |
© 2024 Yahoo. All rights reserved.