U.S. markets closed
S&P Futures
3,884.50-14.25(-0.37%)Dow Futures
31,392.00-117.00(-0.37%)Nasdaq Futures
13,241.00-38.75(-0.29%)
Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.52+1.24 (+2.57%)
At close: 4:00PM EST
49.75 +0.23 (0.46%)
After hours: 7:59PM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL210305C00030000 | 2021-02-22 12:12PM EST | 30.00 | 20.15 | 17.00 | 21.95 | 0.00 | - | 9 | 6 | 562.70% |
| MRVL210305C00035000 | 2021-02-23 9:47AM EST | 35.00 | 11.90 | 12.00 | 16.60 | 0.00 | - | - | 4 | 409.38% |
| MRVL210305C00040000 | 2021-03-01 12:53PM EST | 40.00 | 9.05 | 9.40 | 12.00 | +0.45 | +5.23% | 2 | 19 | 236.52% |
| MRVL210305C00042000 | 2021-02-26 12:01PM EST | 42.00 | 6.55 | 5.80 | 10.00 | 0.00 | - | 4 | 4 | 134.18% |
| MRVL210305C00043000 | 2021-02-26 9:45AM EST | 43.00 | 5.46 | 4.65 | 9.00 | 0.00 | - | 8 | 8 | 112.50% |
| MRVL210305C00044000 | 2021-03-01 12:45PM EST | 44.00 | 5.55 | 4.80 | 7.65 | +1.15 | +26.14% | 3 | 5 | 132.23% |
| MRVL210305C00045000 | 2021-03-01 3:25PM EST | 45.00 | 4.59 | 4.05 | 6.10 | +0.54 | +13.33% | 43 | 191 | 105.47% |
| MRVL210305C00046000 | 2021-03-01 3:54PM EST | 46.00 | 3.94 | 3.90 | 4.90 | +0.69 | +21.23% | 4 | 36 | 110.74% |
| MRVL210305C00046500 | 2021-03-01 11:04AM EST | 46.50 | 3.07 | 3.55 | 4.40 | +0.10 | +3.37% | 10 | 55 | 106.45% |
| MRVL210305C00047000 | 2021-03-01 3:47PM EST | 47.00 | 3.60 | 3.20 | 3.60 | +0.83 | +29.96% | 229 | 314 | 93.16% |
| MRVL210305C00048000 | 2021-03-01 3:59PM EST | 48.00 | 2.56 | 2.43 | 2.75 | +0.31 | +13.78% | 400 | 2,357 | 84.77% |
| MRVL210305C00048500 | 2021-03-01 3:45PM EST | 48.50 | 2.35 | 1.69 | 2.59 | +0.47 | +25.00% | 330 | 85 | 77.15% |
| MRVL210305C00049000 | 2021-03-01 3:57PM EST | 49.00 | 2.00 | 1.96 | 2.10 | 0.00 | - | 446 | 156 | 85.45% |
| MRVL210305C00049500 | 2021-03-01 3:59PM EST | 49.50 | 1.82 | 1.70 | 1.98 | +0.32 | +21.33% | 311 | 120 | 88.57% |
| MRVL210305C00050000 | 2021-03-01 3:59PM EST | 50.00 | 1.53 | 1.36 | 1.55 | +0.20 | +15.04% | 1,966 | 2,757 | 81.05% |
| MRVL210305C00050500 | 2021-03-01 3:53PM EST | 50.50 | 1.25 | 1.24 | 1.36 | +0.16 | +14.68% | 351 | 467 | 83.69% |
| MRVL210305C00051000 | 2021-03-01 3:59PM EST | 51.00 | 1.20 | 1.08 | 1.20 | -0.11 | -8.40% | 714 | 955 | 84.96% |
| MRVL210305C00051500 | 2021-03-01 3:52PM EST | 51.50 | 0.84 | 0.83 | 1.00 | -0.04 | -4.55% | 245 | 621 | 81.93% |
| MRVL210305C00052000 | 2021-03-01 3:57PM EST | 52.00 | 0.99 | 0.76 | 1.00 | +0.28 | +39.44% | 423 | 890 | 87.89% |
| MRVL210305C00052500 | 2021-03-01 3:58PM EST | 52.50 | 0.67 | 0.61 | 0.70 | -0.03 | -4.29% | 240 | 499 | 82.52% |
| MRVL210305C00053000 | 2021-03-01 3:05PM EST | 53.00 | 0.54 | 0.41 | 0.70 | +0.05 | +10.20% | 206 | 831 | 83.20% |
| MRVL210305C00053500 | 2021-03-01 3:54PM EST | 53.50 | 0.45 | 0.29 | 0.50 | -0.03 | -6.25% | 191 | 431 | 78.52% |
| MRVL210305C00054000 | 2021-03-01 3:55PM EST | 54.00 | 0.40 | 0.37 | 0.42 | -0.02 | -4.76% | 1,476 | 1,556 | 84.38% |
| MRVL210305C00054500 | 2021-03-01 2:28PM EST | 54.50 | 0.33 | 0.19 | 0.95 | -0.08 | -19.51% | 70 | 1,077 | 102.73% |
| MRVL210305C00055000 | 2021-03-01 3:52PM EST | 55.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 538 | 2,912 | 85.35% |
| MRVL210305C00055500 | 2021-03-01 3:32PM EST | 55.50 | 0.22 | 0.23 | 0.76 | -0.08 | -26.67% | 44 | 152 | 108.79% |
| MRVL210305C00056000 | 2021-03-01 3:54PM EST | 56.00 | 0.22 | 0.19 | 0.31 | -0.05 | -18.52% | 40 | 186 | 92.77% |
| MRVL210305C00056500 | 2021-03-01 2:22PM EST | 56.50 | 0.17 | 0.04 | 0.21 | -0.12 | -41.38% | 84 | 71 | 82.42% |
| MRVL210305C00057000 | 2021-03-01 2:42PM EST | 57.00 | 0.15 | 0.06 | 0.20 | -0.06 | -28.57% | 48 | 1,192 | 87.30% |
| MRVL210305C00057500 | 2021-03-01 3:03PM EST | 57.50 | 0.13 | 0.03 | 0.32 | -0.07 | -35.00% | 1 | 250 | 97.66% |
| MRVL210305C00058000 | 2021-03-01 12:24PM EST | 58.00 | 0.11 | 0.13 | 0.20 | -0.07 | -38.89% | 95 | 373 | 100.59% |
| MRVL210305C00058500 | 2021-03-01 2:27PM EST | 58.50 | 0.11 | 0.01 | 0.44 | -0.07 | -38.89% | 15 | 35 | 112.50% |
| MRVL210305C00059000 | 2021-03-01 9:42AM EST | 59.00 | 0.12 | 0.02 | 0.12 | -0.03 | -20.00% | 4 | 24 | 91.80% |
| MRVL210305C00059500 | 2021-02-23 9:55AM EST | 59.50 | 0.12 | 0.00 | 0.38 | -0.11 | -47.83% | 5 | 9 | 116.41% |
| MRVL210305C00060000 | 2021-03-01 12:14PM EST | 60.00 | 0.09 | 0.04 | 0.10 | -0.05 | -35.71% | 44 | 709 | 98.83% |
| MRVL210305C00060500 | 2021-03-01 2:50PM EST | 60.50 | 0.09 | 0.06 | 0.10 | -0.09 | -50.00% | 18 | 326 | 104.69% |
| MRVL210305C00061000 | 2021-02-24 10:49AM EST | 61.00 | 0.09 | 0.00 | 1.19 | 0.00 | - | 1 | 35 | 171.29% |
| MRVL210305C00061500 | 2021-02-23 2:37PM EST | 61.50 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 1 | 129 | 103.13% |
| MRVL210305C00062000 | 2021-02-26 3:31PM EST | 62.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 35 | 88 | 167.19% |
| MRVL210305C00065000 | 2021-03-01 3:54PM EST | 65.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 186 | 311 | 110.16% |
| MRVL210305C00070000 | 2021-02-26 10:20AM EST | 70.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 192 | 156.25% |
| MRVL210305C00075000 | 2021-02-26 10:05AM EST | 75.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 118 | 209.38% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL210305P00025000 | 2021-02-24 12:11PM EST | 25.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 539.84% |
| MRVL210305P00030000 | 2021-02-22 11:28AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 796 | 796 | 168.75% |
| MRVL210305P00035000 | 2021-03-01 1:18PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 29 | 992 | 118.75% |
| MRVL210305P00040000 | 2021-03-01 2:33PM EST | 40.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 63 | 1,150 | 95.31% |
| MRVL210305P00042000 | 2021-03-01 1:18PM EST | 42.00 | 0.09 | 0.03 | 0.15 | -0.17 | -65.38% | 47 | 139 | 94.53% |
| MRVL210305P00042500 | 2021-03-01 2:29PM EST | 42.50 | 0.15 | 0.06 | 0.63 | -0.19 | -55.88% | 157 | 18 | 123.63% |
| MRVL210305P00043000 | 2021-03-01 2:33PM EST | 43.00 | 0.17 | 0.10 | 0.19 | -0.18 | -51.43% | 663 | 411 | 92.58% |
| MRVL210305P00044000 | 2021-03-01 3:58PM EST | 44.00 | 0.24 | 0.15 | 0.30 | -0.34 | -58.62% | 628 | 1,176 | 90.63% |
| MRVL210305P00045000 | 2021-03-01 3:48PM EST | 45.00 | 0.30 | 0.25 | 0.40 | -0.37 | -55.22% | 229 | 744 | 87.11% |
| MRVL210305P00046000 | 2021-03-01 3:54PM EST | 46.00 | 0.55 | 0.50 | 0.54 | -0.34 | -38.20% | 246 | 524 | 87.50% |
| MRVL210305P00046500 | 2021-03-01 3:16PM EST | 46.50 | 0.70 | 0.20 | 0.75 | -0.50 | -41.67% | 38 | 321 | 76.56% |
| MRVL210305P00047000 | 2021-03-01 3:39PM EST | 47.00 | 1.06 | 0.75 | 1.00 | -0.25 | -19.08% | 437 | 389 | 92.87% |
| MRVL210305P00048000 | 2021-03-01 3:58PM EST | 48.00 | 1.10 | 1.02 | 1.81 | -0.81 | -42.41% | 314 | 630 | 102.54% |
| MRVL210305P00048500 | 2021-03-01 3:47PM EST | 48.50 | 1.39 | 1.25 | 1.37 | -0.78 | -35.94% | 538 | 298 | 86.72% |
| MRVL210305P00049000 | 2021-03-01 3:35PM EST | 49.00 | 1.64 | 1.42 | 1.65 | -0.81 | -33.06% | 289 | 376 | 86.72% |
| MRVL210305P00049500 | 2021-03-01 12:50PM EST | 49.50 | 1.90 | 1.63 | 1.98 | -0.95 | -33.33% | 23 | 119 | 87.79% |
| MRVL210305P00050000 | 2021-03-01 3:59PM EST | 50.00 | 2.10 | 1.75 | 2.25 | -0.74 | -26.06% | 21 | 554 | 84.18% |
| MRVL210305P00050500 | 2021-03-01 3:03PM EST | 50.50 | 2.48 | 2.19 | 2.54 | -1.02 | -29.14% | 81 | 99 | 87.79% |
| MRVL210305P00051000 | 2021-03-01 3:58PM EST | 51.00 | 2.71 | 2.53 | 2.80 | -0.87 | -24.30% | 169 | 288 | 87.21% |
| MRVL210305P00051500 | 2021-02-26 2:30PM EST | 51.50 | 3.20 | 2.73 | 4.75 | -1.05 | -24.71% | 7 | 101 | 124.90% |
| MRVL210305P00052000 | 2021-03-01 12:59PM EST | 52.00 | 3.58 | 2.44 | 4.95 | -1.92 | -34.91% | 103 | 158 | 105.76% |
| MRVL210305P00052500 | 2021-03-01 11:59AM EST | 52.50 | 3.88 | 2.92 | 5.10 | -1.07 | -21.62% | 13 | 345 | 103.71% |
| MRVL210305P00053000 | 2021-03-01 3:06PM EST | 53.00 | 4.35 | 3.65 | 5.05 | -1.38 | -24.08% | 1 | 107 | 102.05% |
| MRVL210305P00053500 | 2021-02-25 3:52PM EST | 53.50 | 6.42 | 3.85 | 6.40 | 0.00 | - | 6 | 111 | 124.61% |
| MRVL210305P00054000 | 2021-02-26 1:41PM EST | 54.00 | 6.40 | 4.00 | 6.35 | 0.00 | - | 1 | 75 | 104.88% |
| MRVL210305P00054500 | 2021-02-25 3:51PM EST | 54.50 | 8.30 | 4.45 | 6.75 | 0.00 | - | 1 | 3 | 106.15% |
| MRVL210305P00055000 | 2021-02-22 2:50PM EST | 55.00 | 5.50 | 4.25 | 7.35 | 0.00 | - | 4 | 79 | 89.26% |
| MRVL210305P00057000 | 2021-01-25 12:14PM EST | 57.00 | 5.60 | 6.45 | 9.80 | 0.00 | - | 5 | 5 | 136.13% |
| MRVL210305P00057500 | 2021-03-01 10:42AM EST | 57.50 | 8.75 | 6.65 | 10.10 | +3.63 | +70.90% | 11 | 9 | 121.09% |
| MRVL210305P00058000 | 2021-01-25 10:04AM EST | 58.00 | 5.80 | 9.35 | 10.60 | 0.00 | - | 4 | 4 | 202.44% |
| MRVL210305P00060000 | 2021-02-17 11:29AM EST | 60.00 | 10.16 | 9.45 | 13.00 | 0.00 | - | 2 | 2 | 174.02% |
| MRVL210305P00060500 | 2021-03-01 2:40PM EST | 60.50 | 11.50 | 10.95 | 13.05 | +1.67 | +16.99% | 6 | 2 | 199.12% |
| MRVL210305P00061000 | 2021-03-01 3:05PM EST | 61.00 | 11.80 | 10.50 | 14.00 | +0.75 | +6.79% | 2 | 4 | 185.55% |
| MRVL210305P00065000 | 2021-02-19 9:59AM EST | 65.00 | 14.08 | 14.60 | 16.65 | 0.00 | - | 8 | 8 | 148.83% |
© 2021 Verizon Media. All rights reserved.
