At close: September 26 at 4:00 PM EDT
Pre-Market: 8:38 AM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
MRVL240927C00047000 | 9/25/2024 6:14 PM | 47 | 23.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
MRVL240927C00048000 | 9/3/2024 1:52 PM | 48 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
MRVL240927C00049000 | 9/3/2024 1:53 PM | 49 | 24.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
MRVL240927C00050000 | 9/26/2024 2:55 PM | 50 | 22.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
MRVL240927C00051000 | 9/26/2024 2:55 PM | 51 | 21.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
MRVL240927C00053000 | 9/26/2024 2:55 PM | 53 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
MRVL240927C00054000 | 9/24/2024 5:51 PM | 54 | 17.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
MRVL240927C00055000 | 9/20/2024 3:40 PM | 55 | 18.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 0.00% |
MRVL240927C00056000 | 9/19/2024 1:54 PM | 56 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
MRVL240927C00057000 | 9/26/2024 2:52 PM | 57 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
MRVL240927C00058000 | 9/24/2024 2:16 PM | 58 | 13.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
MRVL240927C00059000 | 9/26/2024 2:24 PM | 59 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
MRVL240927C00060000 | 9/26/2024 7:15 PM | 60 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 0.00% |
MRVL240927C00061000 | 9/24/2024 2:03 PM | 61 | 10.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
MRVL240927C00062000 | 9/26/2024 4:41 PM | 62 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 0.00% |
MRVL240927C00063000 | 9/24/2024 1:32 PM | 63 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
MRVL240927C00064000 | 9/25/2024 7:40 PM | 64 | 6.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 0.00% |
MRVL240927C00065000 | 9/26/2024 5:48 PM | 65 | 7.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
MRVL240927C00066000 | 9/26/2024 4:03 PM | 66 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 50 | 0.00% |
MRVL240927C00067000 | 9/26/2024 2:15 PM | 67 | 7.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 212 | 0.00% |
MRVL240927C00068000 | 9/26/2024 7:11 PM | 68 | 5.62 | 0.00 | 0.00 | 0.00 | 0.00% | 540 | 317 | 0.00% |
MRVL240927C00069000 | 9/26/2024 7:54 PM | 69 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 166 | 0.00% |
MRVL240927C00070000 | 9/26/2024 7:12 PM | 70 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 455 | 0.00% |
MRVL240927C00071000 | 9/26/2024 6:57 PM | 71 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 277 | 800 | 0.00% |
MRVL240927C00072000 | 9/26/2024 7:59 PM | 72 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1,269 | 2,696 | 0.00% |
MRVL240927C00073000 | 9/26/2024 7:56 PM | 73 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 925 | 1,226 | 0.00% |
MRVL240927C00074000 | 9/26/2024 7:56 PM | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 761 | 825 | 6.25% |
MRVL240927C00075000 | 9/26/2024 7:54 PM | 75 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1,534 | 1,767 | 12.50% |
MRVL240927C00076000 | 9/26/2024 7:42 PM | 76 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 601 | 809 | 12.50% |
MRVL240927C00077000 | 9/26/2024 7:05 PM | 77 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 663 | 25.00% |
MRVL240927C00078000 | 9/26/2024 5:25 PM | 78 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 367 | 25.00% |
MRVL240927C00079000 | 9/26/2024 2:39 PM | 79 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 400 | 25.00% |
MRVL240927C00080000 | 9/26/2024 7:17 PM | 80 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 619 | 1,288 | 50.00% |
MRVL240927C00081000 | 9/23/2024 5:56 PM | 81 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 90 | 50.00% |
MRVL240927C00082000 | 9/25/2024 1:41 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 243 | 50.00% |
MRVL240927C00083000 | 9/26/2024 2:19 PM | 83 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 90 | 50.00% |
MRVL240927C00084000 | 9/23/2024 1:40 PM | 84 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 192 | 50.00% |
MRVL240927C00085000 | 9/26/2024 6:29 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 301 | 50.00% |
MRVL240927C00086000 | 9/23/2024 2:19 PM | 86 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 4,587 | 50.00% |
MRVL240927C00087000 | 9/13/2024 1:42 PM | 87 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
MRVL240927C00088000 | 9/19/2024 3:40 PM | 88 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MRVL240927C00090000 | 9/20/2024 1:41 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 77 | 50.00% |
MRVL240927C00095000 | 9/19/2024 4:47 PM | 95 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 49 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
MRVL240927P00048000 | 9/19/2024 1:53 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 81 | 50.00% |
MRVL240927P00049000 | 9/23/2024 2:48 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 114 | 50.00% |
MRVL240927P00050000 | 9/24/2024 1:30 PM | 50 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 31 | 50.00% |
MRVL240927P00053000 | 9/18/2024 4:07 PM | 53 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
MRVL240927P00054000 | 9/19/2024 3:02 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 50.00% |
MRVL240927P00055000 | 9/23/2024 1:34 PM | 55 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 487 | 50.00% |
MRVL240927P00056000 | 9/23/2024 1:38 PM | 56 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
MRVL240927P00057000 | 9/20/2024 5:27 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 26 | 50.00% |
MRVL240927P00058000 | 9/20/2024 1:44 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 528 | 50.00% |
MRVL240927P00059000 | 9/26/2024 3:01 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 50 | 50.00% |
MRVL240927P00060000 | 9/26/2024 5:25 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 194 | 50.00% |
MRVL240927P00061000 | 9/25/2024 6:57 PM | 61 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 5,222 | 50.00% |
MRVL240927P00062000 | 9/23/2024 6:43 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 149 | 50.00% |
MRVL240927P00063000 | 9/26/2024 5:14 PM | 63 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 189 | 50.00% |
MRVL240927P00064000 | 9/26/2024 7:15 PM | 64 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 1,980 | 50.00% |
MRVL240927P00065000 | 9/26/2024 3:53 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 549 | 50.00% |
MRVL240927P00066000 | 9/26/2024 2:16 PM | 66 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 729 | 50.00% |
MRVL240927P00067000 | 9/26/2024 5:14 PM | 67 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 1,635 | 50.00% |
MRVL240927P00068000 | 9/26/2024 7:11 PM | 68 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 1,858 | 50.00% |
MRVL240927P00069000 | 9/26/2024 7:56 PM | 69 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 1,217 | 25.00% |
MRVL240927P00070000 | 9/26/2024 7:01 PM | 70 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 2,156 | 25.00% |
MRVL240927P00071000 | 9/26/2024 7:58 PM | 71 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 395 | 707 | 12.50% |
MRVL240927P00072000 | 9/26/2024 7:56 PM | 72 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1,490 | 684 | 12.50% |
MRVL240927P00073000 | 9/26/2024 7:59 PM | 73 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 177 | 3.13% |
MRVL240927P00074000 | 9/26/2024 7:13 PM | 74 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 311 | 625 | 0.00% |
MRVL240927P00075000 | 9/26/2024 7:54 PM | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 292 | 405 | 0.00% |
MRVL240927P00076000 | 9/26/2024 7:54 PM | 76 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 92 | 0.00% |
MRVL240927P00077000 | 9/26/2024 2:10 PM | 77 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 109 | 0.00% |
MRVL240927P00078000 | 9/26/2024 5:03 PM | 78 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 0.00% |
MRVL240927P00079000 | 9/19/2024 7:59 PM | 79 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
MRVL240927P00080000 | 9/24/2024 1:32 PM | 80 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
MRVL240927P00081000 | 9/24/2024 1:32 PM | 81 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
MRVL240927P00082000 | 9/26/2024 4:26 PM | 82 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
MRVL240927P00083000 | 9/19/2024 6:29 PM | 83 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MRVL240927P00084000 | 9/19/2024 2:12 PM | 84 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MRVL240927P00085000 | 9/25/2024 4:06 PM | 85 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MRVL240927P00086000 | 9/19/2024 2:11 PM | 86 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
MRVL240927P00087000 | 9/25/2024 4:06 PM | 87 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
MRVL240927P00088000 | 9/26/2024 4:26 PM | 88 | 15.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
MRVL240927P00090000 | 9/23/2024 2:23 PM | 90 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
MRVL240927P00095000 | 9/17/2024 1:37 PM | 95 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ON ON Semiconductor Corporation
73.32
+5.27%
AVGO Broadcom Inc.
178.09
+1.46%
ARM Arm Holdings plc
149.16
+1.86%
QCOM QUALCOMM Incorporated
172.66
+2.61%
AMD Advanced Micro Devices, Inc.
167.49
+3.38%
MCHP Microchip Technology Incorporated
80.31
+5.52%
MU Micron Technology, Inc.
109.88
+14.73%
TXN Texas Instruments Incorporated
209.26
+2.05%
NXPI NXP Semiconductors N.V.
242.24
+3.53%
ADI Analog Devices, Inc.
232.46
+2.57%