As of 10:14 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240927C00040000 | 8/29/2024 6:48 PM | 40 | 29.75 | 31.10 | 33.80 | 0.00 | 0.00% | - | 2 | 867.97% |
MRVL240927C00047000 | 9/25/2024 6:14 PM | 47 | 23.65 | 23.50 | 26.25 | 0.00 | 0.00% | 3 | 4 | 557.03% |
MRVL240927C00048000 | 9/3/2024 1:52 PM | 48 | 25.40 | 22.80 | 25.45 | 0.00 | 0.00% | - | 1 | 585.55% |
MRVL240927C00049000 | 9/3/2024 1:53 PM | 49 | 24.45 | 22.05 | 24.65 | 0.00 | 0.00% | 5 | 8 | 600.78% |
MRVL240927C00050000 | 9/26/2024 2:55 PM | 50 | 22.25 | 20.15 | 22.95 | 0.00 | 0.00% | 1 | 9 | 406.25% |
MRVL240927C00051000 | 9/26/2024 2:55 PM | 51 | 21.25 | 20.60 | 22.25 | 0.00 | 0.00% | 1 | 2 | 563.09% |
MRVL240927C00053000 | 9/26/2024 2:55 PM | 53 | 19.25 | 18.45 | 19.00 | 0.00 | 0.00% | 1 | 21 | 393.75% |
MRVL240927C00054000 | 9/24/2024 5:51 PM | 54 | 17.64 | 17.55 | 18.45 | 0.00 | 0.00% | 1 | 13 | 425.78% |
MRVL240927C00055000 | 9/20/2024 3:40 PM | 55 | 18.17 | 16.50 | 17.05 | 0.00 | 0.00% | 3 | 11 | 364.45% |
MRVL240927C00056000 | 9/19/2024 1:54 PM | 56 | 18.20 | 14.00 | 15.90 | 0.00 | 0.00% | 1 | 2 | 366.41% |
MRVL240927C00057000 | 9/26/2024 2:52 PM | 57 | 15.60 | 14.50 | 14.95 | 0.00 | 0.00% | 2 | 13 | 315.63% |
MRVL240927C00058000 | 9/24/2024 2:16 PM | 58 | 13.82 | 13.55 | 13.95 | 0.00 | 0.00% | 2 | 10 | 300.98% |
MRVL240927C00059000 | 9/26/2024 2:24 PM | 59 | 15.10 | 12.40 | 12.75 | 0.00 | 0.00% | 1 | 11 | 248.83% |
MRVL240927C00060000 | 9/26/2024 7:15 PM | 60 | 13.75 | 10.90 | 11.90 | 0.00 | 0.00% | 2 | 28 | 186.72% |
MRVL240927C00061000 | 9/24/2024 2:03 PM | 61 | 10.49 | 9.95 | 10.65 | 0.00 | 0.00% | 3 | 7 | 50.00% |
MRVL240927C00062000 | 9/26/2024 4:41 PM | 62 | 10.40 | 9.05 | 10.00 | 0.00 | 0.00% | 2 | 19 | 187.11% |
MRVL240927C00063000 | 9/24/2024 1:32 PM | 63 | 9.10 | 8.10 | 8.75 | 0.00 | 0.00% | 3 | 7 | 148.83% |
MRVL240927C00064000 | 9/25/2024 7:40 PM | 64 | 6.83 | 7.55 | 7.95 | 0.00 | 0.00% | 3 | 14 | 186.91% |
MRVL240927C00065000 | 9/26/2024 5:48 PM | 65 | 7.97 | 6.35 | 6.80 | 0.00 | 0.00% | 2 | 12 | 144.53% |
MRVL240927C00066000 | 9/26/2024 4:03 PM | 66 | 7.20 | 5.40 | 6.15 | 0.00 | 0.00% | 10 | 50 | 151.37% |
MRVL240927C00067000 | 9/26/2024 2:15 PM | 67 | 7.71 | 4.40 | 4.90 | 0.00 | 0.00% | 2 | 212 | 117.97% |
MRVL240927C00068000 | 9/26/2024 7:11 PM | 68 | 5.62 | 2.99 | 3.70 | 0.00 | 0.00% | 540 | 317 | 55.86% |
MRVL240927C00069000 | 9/26/2024 7:54 PM | 69 | 4.55 | 2.41 | 2.75 | 0.00 | 0.00% | 72 | 166 | 71.88% |
MRVL240927C00070000 | 9/26/2024 7:12 PM | 70 | 3.70 | 1.77 | 2.14 | 0.00 | 0.00% | 130 | 455 | 80.96% |
MRVL240927C00071000 | 9/26/2024 6:57 PM | 71 | 2.53 | 0.87 | 1.24 | 0.00 | 0.00% | 277 | 800 | 60.35% |
MRVL240927C00072000 | 9/26/2024 7:59 PM | 72 | 1.73 | 0.37 | 0.48 | 0.00 | 0.00% | 1,269 | 2,696 | 52.15% |
MRVL240927C00073000 | 9/27/2024 1:40 PM | 73 | 0.24 | 0.11 | 0.18 | -0.80 | -76.92% | 29 | 1,226 | 49.02% |
MRVL240927C00074000 | 9/27/2024 1:36 PM | 74 | 0.12 | 0.03 | 0.07 | -0.38 | -76.00% | 2 | 825 | 50.59% |
MRVL240927C00075000 | 9/27/2024 1:37 PM | 75 | 0.03 | 0.01 | 0.03 | -0.24 | -88.89% | 3 | 1,767 | 50.00% |
MRVL240927C00076000 | 9/27/2024 1:43 PM | 76 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 5 | 809 | 57.81% |
MRVL240927C00077000 | 9/26/2024 7:05 PM | 77 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 663 | 59.38% |
MRVL240927C00078000 | 9/26/2024 5:25 PM | 78 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 367 | 68.75% |
MRVL240927C00079000 | 9/27/2024 1:37 PM | 79 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 400 | 93.75% |
MRVL240927C00080000 | 9/26/2024 7:17 PM | 80 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 619 | 1,288 | 84.38% |
MRVL240927C00081000 | 9/23/2024 5:56 PM | 81 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 100 | 90 | 144.92% |
MRVL240927C00082000 | 9/25/2024 1:41 PM | 82 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 243 | 131.25% |
MRVL240927C00083000 | 9/27/2024 1:35 PM | 83 | 0.15 | 0.00 | 0.15 | 0.13 | 650.00% | 1 | 90 | 155.47% |
MRVL240927C00084000 | 9/23/2024 1:40 PM | 84 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 81 | 192 | 176.95% |
MRVL240927C00085000 | 9/26/2024 6:29 PM | 85 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 8 | 301 | 143.75% |
MRVL240927C00086000 | 9/23/2024 2:19 PM | 86 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 4,587 | 131.25% |
MRVL240927C00087000 | 9/13/2024 1:42 PM | 87 | 0.20 | 0.00 | 0.22 | 0.00 | 0.00% | - | 1 | 207.03% |
MRVL240927C00088000 | 9/19/2024 3:40 PM | 88 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 0 | 216.41% |
MRVL240927C00090000 | 9/20/2024 1:41 PM | 90 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 8 | 77 | 234.77% |
MRVL240927C00095000 | 9/19/2024 4:47 PM | 95 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 48 | 49 | 278.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240927P00047000 | 9/17/2024 7:35 PM | 47 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | - | 5 | 403.13% |
MRVL240927P00048000 | 9/19/2024 1:53 PM | 48 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 74 | 81 | 385.16% |
MRVL240927P00049000 | 9/23/2024 2:48 PM | 49 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 114 | 367.19% |
MRVL240927P00050000 | 9/24/2024 1:30 PM | 50 | 0.22 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 31 | 256.25% |
MRVL240927P00053000 | 9/18/2024 4:07 PM | 53 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 300.00% |
MRVL240927P00054000 | 9/19/2024 3:02 PM | 54 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 19 | 284.38% |
MRVL240927P00055000 | 9/27/2024 1:35 PM | 55 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 2 | 487 | 251.56% |
MRVL240927P00056000 | 9/27/2024 1:35 PM | 56 | 0.26 | 0.00 | 0.20 | 0.20 | 333.33% | 1 | 6 | 247.66% |
MRVL240927P00057000 | 9/20/2024 5:27 PM | 57 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 4 | 26 | 236.72% |
MRVL240927P00058000 | 9/20/2024 1:44 PM | 58 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 528 | 244.53% |
MRVL240927P00059000 | 9/26/2024 3:01 PM | 59 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 46 | 50 | 205.47% |
MRVL240927P00060000 | 9/26/2024 5:25 PM | 60 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 8 | 194 | 153.13% |
MRVL240927P00061000 | 9/25/2024 6:57 PM | 61 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 13 | 5,222 | 175.00% |
MRVL240927P00062000 | 9/23/2024 6:43 PM | 62 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 8 | 149 | 160.16% |
MRVL240927P00063000 | 9/26/2024 5:14 PM | 63 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 189 | 144.92% |
MRVL240927P00064000 | 9/26/2024 7:15 PM | 64 | 0.02 | 0.00 | 0.37 | 0.00 | 0.00% | 161 | 1,980 | 146.09% |
MRVL240927P00065000 | 9/26/2024 3:53 PM | 65 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 177 | 549 | 99.61% |
MRVL240927P00066000 | 9/26/2024 2:16 PM | 66 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 14 | 729 | 115.82% |
MRVL240927P00067000 | 9/26/2024 5:14 PM | 67 | 0.03 | 0.01 | 0.23 | 0.00 | 0.00% | 49 | 1,635 | 86.33% |
MRVL240927P00068000 | 9/26/2024 7:11 PM | 68 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 59 | 1,858 | 74.80% |
MRVL240927P00069000 | 9/26/2024 7:56 PM | 69 | 0.03 | 0.04 | 0.07 | 0.00 | 0.00% | 196 | 1,217 | 46.48% |
MRVL240927P00070000 | 9/27/2024 1:39 PM | 70 | 0.07 | 0.15 | 0.16 | 0.03 | 75.00% | 64 | 2,156 | 40.63% |
MRVL240927P00071000 | 9/27/2024 1:43 PM | 71 | 0.40 | 0.32 | 0.40 | 0.30 | 500.00% | 141 | 707 | 36.13% |
MRVL240927P00072000 | 9/27/2024 1:42 PM | 72 | 0.76 | 0.53 | 0.97 | 0.54 | 245.45% | 3 | 684 | 36.82% |
MRVL240927P00073000 | 9/26/2024 7:59 PM | 73 | 0.50 | 1.09 | 1.69 | 0.00 | 0.00% | 123 | 177 | 0.00% |
MRVL240927P00074000 | 9/27/2024 1:38 PM | 74 | 2.18 | 2.07 | 2.42 | 1.32 | 153.49% | 4 | 625 | 0.00% |
MRVL240927P00075000 | 9/27/2024 1:42 PM | 75 | 3.16 | 3.10 | 3.75 | 1.58 | 100.00% | 2 | 405 | 59.38% |
MRVL240927P00076000 | 9/27/2024 1:31 PM | 76 | 3.30 | 4.35 | 4.60 | 0.86 | 35.25% | 1 | 92 | 0.00% |
MRVL240927P00077000 | 9/26/2024 2:10 PM | 77 | 2.72 | 5.00 | 5.40 | 0.00 | 0.00% | 3 | 109 | 0.00% |
MRVL240927P00078000 | 9/26/2024 5:03 PM | 78 | 5.25 | 6.00 | 6.90 | 0.00 | 0.00% | 3 | 14 | 126.56% |
MRVL240927P00079000 | 9/19/2024 7:59 PM | 79 | 4.65 | 7.25 | 7.85 | 0.00 | 0.00% | 5 | 0 | 130.47% |
MRVL240927P00080000 | 9/24/2024 1:32 PM | 80 | 8.00 | 8.15 | 8.50 | 0.00 | 0.00% | 4 | 1 | 0.00% |
MRVL240927P00081000 | 9/24/2024 1:32 PM | 81 | 9.00 | 8.70 | 10.25 | 0.00 | 0.00% | 4 | 0 | 215.23% |
MRVL240927P00082000 | 9/26/2024 4:26 PM | 82 | 9.25 | 9.40 | 10.60 | 0.00 | 0.00% | 3 | 1 | 0.00% |
MRVL240927P00083000 | 9/19/2024 6:29 PM | 83 | 7.50 | 10.00 | 11.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MRVL240927P00084000 | 9/19/2024 2:12 PM | 84 | 9.60 | 11.10 | 12.70 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MRVL240927P00085000 | 9/25/2024 4:06 PM | 85 | 14.40 | 11.45 | 13.75 | 0.00 | 0.00% | 2 | 0 | 164.06% |
MRVL240927P00086000 | 9/19/2024 2:11 PM | 86 | 11.60 | 12.55 | 14.60 | 0.00 | 0.00% | - | 2 | 0.00% |
MRVL240927P00087000 | 9/25/2024 4:06 PM | 87 | 16.40 | 13.60 | 15.45 | 0.00 | 0.00% | 1 | 4 | 0.00% |
MRVL240927P00088000 | 9/26/2024 4:26 PM | 88 | 15.25 | 14.65 | 17.00 | 0.00 | 0.00% | 1 | 2 | 263.28% |
MRVL240927P00090000 | 9/23/2024 2:23 PM | 90 | 19.25 | 16.70 | 18.55 | 0.00 | 0.00% | 3 | 3 | 0.00% |
MRVL240927P00095000 | 9/17/2024 1:37 PM | 95 | 21.30 | 21.20 | 23.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ON ON Semiconductor Corporation
75.62
+3.13%
AVGO Broadcom Inc.
173.76
-2.43%
ARM Arm Holdings plc
146.57
-1.73%
QCOM QUALCOMM Incorporated
172.40
-0.15%
AMD Advanced Micro Devices, Inc.
167.19
-0.18%
MCHP Microchip Technology Incorporated
81.30
+1.23%
MU Micron Technology, Inc.
108.78
-1.00%
TXN Texas Instruments Incorporated
210.90
+0.78%
NXPI NXP Semiconductors N.V.
245.86
+1.49%
ADI Analog Devices, Inc.
234.23
+0.76%