At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 3/26/2024 2:23 PM | 20 | 49.02 | 46.35 | 47.20 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 10/13/2023 3:05 PM | 22.5 | 31.80 | 32.80 | 33.10 | 0.00 | 0.00% | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 3/22/2024 1:58 PM | 25 | 42.10 | 35.30 | 39.60 | 0.00 | 0.00% | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 4/19/2024 5:13 PM | 27.5 | 36.00 | 42.85 | 46.60 | 0.00 | 0.00% | 1 | 41 | 509.96% |
| MRVL240621C00030000 | 5/22/2024 1:41 PM | 30 | 43.80 | 42.95 | 43.60 | 0.00 | 0.00% | 2 | 270 | 231.25% |
| MRVL240621C00032500 | 4/19/2024 5:13 PM | 32.5 | 30.60 | 37.90 | 41.55 | 0.00 | 0.00% | 1 | 270 | 425.78% |
| MRVL240621C00035000 | 5/9/2024 3:28 PM | 35 | 33.64 | 31.35 | 34.95 | 0.00 | 0.00% | 2 | 165 | 0.00% |
| MRVL240621C00037500 | 6/7/2024 7:50 PM | 37.5 | 30.55 | 35.55 | 36.40 | 0.00 | 0.00% | 1 | 170 | 275.78% |
| MRVL240621C00040000 | 6/13/2024 7:51 PM | 40 | 32.77 | 33.00 | 34.15 | 0.00 | 0.00% | 1 | 330 | 270.70% |
| MRVL240621C00042500 | 6/14/2024 5:01 PM | 42.5 | 30.05 | 30.50 | 31.75 | -1.25 | -3.99% | 1 | 266 | 254.49% |
| MRVL240621C00045000 | 5/28/2024 4:43 PM | 45 | 33.38 | 28.00 | 28.90 | 0.00 | 0.00% | 4 | 705 | 203.91% |
| MRVL240621C00047500 | 6/11/2024 1:55 PM | 47.5 | 24.60 | 25.50 | 26.40 | 3.15 | 14.69% | 1 | 1,242 | 183.98% |
| MRVL240621C00050000 | 6/13/2024 1:40 PM | 50 | 24.05 | 23.15 | 24.25 | 0.00 | 0.00% | 1 | 999 | 196.68% |
| MRVL240621C00052500 | 6/14/2024 3:21 PM | 52.5 | 19.40 | 19.10 | 22.25 | -2.35 | -10.80% | 1 | 681 | 247.75% |
| MRVL240621C00055000 | 6/14/2024 1:38 PM | 55 | 17.34 | 16.35 | 19.05 | -0.06 | -0.34% | 2 | 1,363 | 182.03% |
| MRVL240621C00057500 | 6/12/2024 5:58 PM | 57.5 | 14.50 | 15.65 | 16.50 | 0.00 | 0.00% | 5 | 634 | 125.78% |
| MRVL240621C00060000 | 6/14/2024 2:03 PM | 60 | 12.95 | 13.15 | 13.50 | -0.70 | -5.13% | 5 | 2,828 | 77.73% |
| MRVL240621C00061000 | 6/4/2024 6:29 PM | 61 | 6.75 | 12.15 | 12.95 | 0.00 | 0.00% | 6 | 5 | 98.83% |
| MRVL240621C00062000 | 6/10/2024 3:08 PM | 62 | 7.40 | 9.40 | 12.50 | 0.00 | 0.00% | 1 | 17 | 143.75% |
| MRVL240621C00062500 | 6/14/2024 6:57 PM | 62.5 | 10.95 | 8.80 | 13.00 | -1.84 | -14.39% | 9 | 1,710 | 74.61% |
| MRVL240621C00063000 | 6/10/2024 3:08 PM | 63 | 6.45 | 10.15 | 11.25 | 0.00 | 0.00% | 8 | 12 | 95.12% |
| MRVL240621C00064000 | 6/14/2024 5:32 PM | 64 | 8.92 | 9.20 | 10.15 | -0.42 | -4.50% | 10 | 45 | 86.33% |
| MRVL240621C00065000 | 6/14/2024 7:10 PM | 65 | 8.35 | 8.20 | 9.50 | 0.95 | 12.84% | 44 | 2,344 | 88.18% |
| MRVL240621C00066000 | 6/14/2024 7:11 PM | 66 | 7.30 | 7.25 | 8.20 | 0.90 | 14.06% | 4 | 112 | 74.22% |
| MRVL240621C00067000 | 6/14/2024 2:48 PM | 67 | 5.54 | 4.80 | 7.40 | -0.26 | -4.48% | 45 | 511 | 94.34% |
| MRVL240621C00067500 | 6/14/2024 3:30 PM | 67.5 | 4.90 | 5.85 | 7.00 | -0.40 | -7.55% | 5 | 5,782 | 71.58% |
| MRVL240621C00068000 | 6/14/2024 5:59 PM | 68 | 5.30 | 5.35 | 6.45 | 0.03 | 0.57% | 166 | 891 | 66.41% |
| MRVL240621C00069000 | 6/14/2024 7:54 PM | 69 | 4.45 | 4.45 | 4.75 | 0.25 | 5.95% | 308 | 1,340 | 52.15% |
| MRVL240621C00070000 | 6/14/2024 7:53 PM | 70 | 3.55 | 3.10 | 3.75 | 0.30 | 9.23% | 131 | 8,463 | 44.09% |
| MRVL240621C00071000 | 6/14/2024 7:47 PM | 71 | 2.69 | 2.81 | 2.98 | 0.13 | 5.08% | 166 | 2,021 | 43.21% |
| MRVL240621C00072000 | 6/14/2024 7:56 PM | 72 | 2.15 | 2.11 | 2.22 | 0.20 | 10.26% | 613 | 1,105 | 40.38% |
| MRVL240621C00072500 | 6/14/2024 7:54 PM | 72.5 | 1.84 | 1.84 | 1.91 | 0.09 | 5.14% | 2,510 | 10,919 | 40.04% |
| MRVL240621C00073000 | 6/14/2024 7:59 PM | 73 | 1.60 | 1.57 | 1.63 | 0.11 | 7.38% | 878 | 7,131 | 39.84% |
| MRVL240621C00074000 | 6/14/2024 7:59 PM | 74 | 1.10 | 1.09 | 1.12 | 0.11 | 11.11% | 1,240 | 3,198 | 38.67% |
| MRVL240621C00075000 | 6/14/2024 7:59 PM | 75 | 0.75 | 0.71 | 0.74 | 0.00 | 0.00% | 1,229 | 5,958 | 38.09% |
| MRVL240621C00076000 | 6/14/2024 7:59 PM | 76 | 0.49 | 0.44 | 0.50 | 0.03 | 6.52% | 199 | 734 | 38.82% |
| MRVL240621C00077000 | 6/14/2024 7:59 PM | 77 | 0.31 | 0.28 | 0.33 | -0.01 | -3.12% | 367 | 2,130 | 39.55% |
| MRVL240621C00077500 | 6/14/2024 7:59 PM | 77.5 | 0.24 | 0.21 | 0.26 | -0.05 | -17.24% | 95 | 5,314 | 39.65% |
| MRVL240621C00078000 | 6/14/2024 7:27 PM | 78 | 0.20 | 0.17 | 0.21 | 0.00 | 0.00% | 2,860 | 935 | 40.04% |
| MRVL240621C00079000 | 6/14/2024 7:59 PM | 79 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 60 | 357 | 40.53% |
| MRVL240621C00080000 | 6/14/2024 7:50 PM | 80 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 1,139 | 13,206 | 41.21% |
| MRVL240621C00081000 | 6/13/2024 2:01 PM | 81 | 0.10 | 0.04 | 0.07 | 0.00 | 0.00% | 40 | 99 | 44.53% |
| MRVL240621C00082000 | 6/14/2024 6:21 PM | 82 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 17 | 212 | 44.53% |
| MRVL240621C00082500 | 6/14/2024 2:01 PM | 82.5 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 48 | 1,743 | 46.48% |
| MRVL240621C00083000 | 6/13/2024 1:31 PM | 83 | 0.13 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 1,946 | 46.09% |
| MRVL240621C00084000 | 6/13/2024 1:53 PM | 84 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 1,528 | 50.00% |
| MRVL240621C00085000 | 6/14/2024 2:01 PM | 85 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 48 | 16,614 | 50.78% |
| MRVL240621C00087500 | 6/14/2024 3:42 PM | 87.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1,843 | 59.38% |
| MRVL240621C00090000 | 6/14/2024 6:17 PM | 90 | 0.03 | 0.00 | 0.04 | 0.01 | 50.00% | 33 | 8,565 | 67.19% |
| MRVL240621C00092500 | 6/14/2024 7:39 PM | 92.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 2,291 | 72.66% |
| MRVL240621C00095000 | 6/13/2024 2:42 PM | 95 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3,170 | 71.88% |
| MRVL240621C00100000 | 6/13/2024 5:19 PM | 100 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 42 | 5,859 | 93.75% |
| MRVL240621C00105000 | 6/5/2024 3:31 PM | 105 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 1,870 | 133.20% |
| MRVL240621C00110000 | 6/13/2024 1:31 PM | 110 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 2,523 | 118.75% |
| MRVL240621C00115000 | 6/4/2024 1:50 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 185 | 129.69% |
| MRVL240621C00120000 | 6/4/2024 1:54 PM | 120 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 384 | 140.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 6/10/2024 7:50 PM | 20 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 943 | 412.50% |
| MRVL240621P00022500 | 6/10/2024 7:50 PM | 22.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 41 | 425.00% |
| MRVL240621P00025000 | 6/10/2024 7:51 PM | 25 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 149 | 389.06% |
| MRVL240621P00027500 | 5/13/2024 4:47 PM | 27.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 64 | 406.25% |
| MRVL240621P00030000 | 4/18/2024 4:32 PM | 30 | 0.02 | 0.00 | 0.78 | 0.00 | 0.00% | 5 | 1,269 | 400.39% |
| MRVL240621P00032500 | 5/31/2024 1:30 PM | 32.5 | 0.13 | 0.00 | 0.48 | 0.00 | 0.00% | 2 | 1,474 | 336.72% |
| MRVL240621P00035000 | 6/3/2024 5:45 PM | 35 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 25 | 2,988 | 214.06% |
| MRVL240621P00037500 | 6/14/2024 2:55 PM | 37.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 2,906 | 251.56% |
| MRVL240621P00040000 | 6/10/2024 7:52 PM | 40 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 2,710 | 229.69% |
| MRVL240621P00042500 | 6/10/2024 7:52 PM | 42.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 3,630 | 208.59% |
| MRVL240621P00045000 | 6/6/2024 5:21 PM | 45 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 1,493 | 145.31% |
| MRVL240621P00047500 | 6/10/2024 7:09 PM | 47.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 24 | 844 | 131.25% |
| MRVL240621P00050000 | 6/5/2024 1:30 PM | 50 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,936 | 103.13% |
| MRVL240621P00052500 | 6/13/2024 6:51 PM | 52.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 2,043 | 103.13% |
| MRVL240621P00055000 | 6/14/2024 7:36 PM | 55 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 2,709 | 95.31% |
| MRVL240621P00056000 | 6/10/2024 7:09 PM | 56 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | - | 1 | 112.11% |
| MRVL240621P00057000 | 6/14/2024 5:46 PM | 57 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 7 | 13 | 106.64% |
| MRVL240621P00057500 | 6/14/2024 5:47 PM | 57.5 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 350 | 2,032 | 101.17% |
| MRVL240621P00059000 | 6/10/2024 3:57 PM | 59 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 95.70% |
| MRVL240621P00060000 | 6/14/2024 7:30 PM | 60 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 31 | 9,551 | 71.09% |
| MRVL240621P00061000 | 6/12/2024 7:58 PM | 61 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 1,975 | 122.85% |
| MRVL240621P00062000 | 6/13/2024 5:40 PM | 62 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 768 | 57.81% |
| MRVL240621P00062500 | 6/14/2024 7:35 PM | 62.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 2,557 | 54.69% |
| MRVL240621P00063000 | 6/14/2024 7:51 PM | 63 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 319 | 52.34% |
| MRVL240621P00064000 | 6/14/2024 5:30 PM | 64 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 43 | 555 | 50.78% |
| MRVL240621P00065000 | 6/14/2024 7:32 PM | 65 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 145 | 5,554 | 47.66% |
| MRVL240621P00066000 | 6/14/2024 7:56 PM | 66 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 27 | 3,851 | 44.14% |
| MRVL240621P00067000 | 6/14/2024 7:57 PM | 67 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 84 | 2,723 | 42.38% |
| MRVL240621P00067500 | 6/14/2024 7:51 PM | 67.5 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 82 | 3,620 | 40.63% |
| MRVL240621P00068000 | 6/14/2024 7:56 PM | 68 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 292 | 575 | 40.23% |
| MRVL240621P00069000 | 6/14/2024 7:36 PM | 69 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 158 | 737 | 39.06% |
| MRVL240621P00070000 | 6/14/2024 7:57 PM | 70 | 0.32 | 0.30 | 0.33 | -0.17 | -34.69% | 220 | 9,385 | 38.09% |
| MRVL240621P00071000 | 6/14/2024 7:59 PM | 71 | 0.49 | 0.48 | 0.53 | -0.32 | -39.51% | 210 | 338 | 37.35% |
| MRVL240621P00072000 | 6/14/2024 7:54 PM | 72 | 0.85 | 0.78 | 0.84 | -0.16 | -15.84% | 184 | 331 | 37.26% |
| MRVL240621P00072500 | 6/14/2024 7:58 PM | 72.5 | 1.02 | 0.98 | 1.03 | -0.31 | -23.31% | 374 | 2,562 | 37.06% |
| MRVL240621P00073000 | 6/14/2024 7:59 PM | 73 | 1.20 | 1.20 | 1.26 | -0.25 | -17.24% | 980 | 843 | 37.21% |
| MRVL240621P00074000 | 6/14/2024 7:59 PM | 74 | 1.73 | 1.71 | 1.80 | -0.43 | -19.91% | 338 | 1,031 | 37.31% |
| MRVL240621P00075000 | 6/14/2024 7:57 PM | 75 | 2.40 | 2.33 | 2.41 | -0.85 | -26.15% | 150 | 2,105 | 36.28% |
| MRVL240621P00076000 | 6/14/2024 7:29 PM | 76 | 3.12 | 3.05 | 3.20 | 0.07 | 2.30% | 17 | 707 | 37.79% |
| MRVL240621P00077000 | 6/13/2024 1:32 PM | 77 | 2.44 | 3.15 | 5.80 | 0.00 | 0.00% | 8 | 170 | 54.79% |
| MRVL240621P00077500 | 6/14/2024 2:01 PM | 77.5 | 4.75 | 4.00 | 5.45 | 1.40 | 41.79% | 5 | 1,711 | 73.93% |
| MRVL240621P00078000 | 6/13/2024 1:33 PM | 78 | 3.20 | 4.25 | 5.85 | 0.00 | 0.00% | 2 | 94 | 74.76% |
| MRVL240621P00079000 | 6/10/2024 6:37 PM | 79 | 9.65 | 5.60 | 6.90 | 0.00 | 0.00% | 1 | 3 | 60.55% |
| MRVL240621P00080000 | 6/13/2024 1:52 PM | 80 | 6.61 | 6.35 | 7.85 | 0.00 | 0.00% | 17 | 213 | 59.96% |
| MRVL240621P00081000 | 6/14/2024 7:29 PM | 81 | 7.70 | 6.65 | 9.70 | 0.90 | 13.24% | 16 | 0 | 69.43% |
| MRVL240621P00082000 | 6/6/2024 6:36 PM | 82 | 13.95 | 7.55 | 10.85 | 0.00 | 0.00% | 55 | 0 | 76.27% |
| MRVL240621P00082500 | 6/13/2024 1:41 PM | 82.5 | 8.55 | 7.50 | 10.95 | 0.00 | 0.00% | 1 | 1 | 127.05% |
| MRVL240621P00083000 | 6/3/2024 6:50 PM | 83 | 16.30 | 8.70 | 10.80 | 0.00 | 0.00% | 100 | 0 | 107.52% |
| MRVL240621P00084000 | 5/20/2024 6:08 PM | 84 | 11.40 | 8.90 | 12.00 | 0.00 | 0.00% | - | 0 | 121.24% |
| MRVL240621P00085000 | 5/31/2024 1:59 PM | 85 | 15.47 | 9.85 | 12.70 | 0.00 | 0.00% | 7 | 0 | 115.63% |
| MRVL240621P00087500 | 5/24/2024 1:59 PM | 87.5 | 12.40 | 12.35 | 15.85 | 0.00 | 0.00% | 1 | 0 | 155.27% |
| MRVL240621P00090000 | 5/28/2024 7:45 PM | 90 | 13.05 | 14.85 | 18.00 | 0.00 | 0.00% | 23 | 0 | 155.66% |
| MRVL240621P00092500 | 5/30/2024 7:15 PM | 92.5 | 16.05 | 17.35 | 21.00 | 0.00 | 0.00% | 10 | 6 | 188.67% |
| MRVL240621P00095000 | 6/3/2024 3:51 PM | 95 | 27.05 | 20.40 | 23.60 | 0.00 | 0.00% | 4 | 0 | 122.75% |
| MRVL240621P00100000 | 6/6/2024 5:37 PM | 100 | 31.74 | 24.90 | 28.50 | 0.00 | 0.00% | 4 | 2 | 225.54% |
| MRVL240621P00105000 | 4/4/2024 5:59 PM | 105 | 31.55 | 34.65 | 38.40 | 0.00 | 0.00% | 13 | 0 | 354.69% |
| MRVL240621P00110000 | 6/6/2024 7:42 PM | 110 | 41.35 | 34.85 | 38.50 | 0.00 | 0.00% | 4 | 5 | 267.77% |
| MRVL240621P00115000 | 6/6/2024 7:42 PM | 115 | 46.36 | 39.95 | 43.50 | 0.00 | 0.00% | 4 | 0 | 286.62% |
| MRVL240621P00120000 | 3/7/2024 4:58 PM | 120 | 37.64 | 46.60 | 49.40 | 0.00 | 0.00% | - | 0 | 278.81% |
Related Tickers
MU Micron Technology, Inc.
141.36
-1.24%
ARM Arm Holdings plc
157.89
-0.10%
QCOM QUALCOMM Incorporated
215.33
-1.14%
AVGO Broadcom Inc.
1,735.04
+3.34%
ON ON Semiconductor Corporation
71.97
-4.09%
AMD Advanced Micro Devices, Inc.
159.63
-0.17%
INTC Intel Corporation
30.45
-0.03%
TSM Taiwan Semiconductor Manufacturing Company Limited
172.51
-0.23%
SWKS Skyworks Solutions, Inc.
104.37
-1.84%
ALAB Astera Labs, Inc.
63.92
+1.28%