Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510C00057000 | 2024-04-24 11:03AM EDT | 57.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL240510C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240510C00059000 | 2024-04-22 11:16AM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MRVL240510C00060000 | 2024-04-29 9:39AM EDT | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MRVL240510C00061000 | 2024-04-25 10:46AM EDT | 61.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MRVL240510C00062000 | 2024-04-26 11:07AM EDT | 62.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| MRVL240510C00063000 | 2024-04-26 9:47AM EDT | 63.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MRVL240510C00064000 | 2024-04-29 3:00PM EDT | 64.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MRVL240510C00065000 | 2024-04-29 3:54PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 0.00% |
| MRVL240510C00066000 | 2024-04-29 2:00PM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| MRVL240510C00067000 | 2024-04-29 3:47PM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 105 | 0.00% |
| MRVL240510C00068000 | 2024-04-29 3:58PM EDT | 68.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 159 | 221 | 0.00% |
| MRVL240510C00069000 | 2024-04-29 3:55PM EDT | 69.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 465 | 299 | 0.78% |
| MRVL240510C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 164 | 703 | 3.13% |
| MRVL240510C00071000 | 2024-04-29 3:53PM EDT | 71.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 84 | 1,046 | 6.25% |
| MRVL240510C00072000 | 2024-04-29 3:07PM EDT | 72.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 60 | 162 | 6.25% |
| MRVL240510C00073000 | 2024-04-29 3:50PM EDT | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 97 | 6.25% |
| MRVL240510C00074000 | 2024-04-29 3:56PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 462 | 12.50% |
| MRVL240510C00075000 | 2024-04-29 3:59PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 82 | 292 | 12.50% |
| MRVL240510C00076000 | 2024-04-29 3:16PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 402 | 12.50% |
| MRVL240510C00077000 | 2024-04-29 2:38PM EDT | 77.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MRVL240510C00078000 | 2024-04-29 2:27PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 412 | 12.50% |
| MRVL240510C00079000 | 2024-04-29 10:51AM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 25.00% |
| MRVL240510C00080000 | 2024-04-29 10:39AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| MRVL240510C00081000 | 2024-04-15 3:17PM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| MRVL240510C00082000 | 2024-04-29 10:32AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MRVL240510C00084000 | 2024-04-29 3:20PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 50.00% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| MRVL240510P00055000 | 2024-04-29 9:36AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| MRVL240510P00056000 | 2024-04-29 1:55PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 912 | 913 | 25.00% |
| MRVL240510P00057000 | 2024-04-29 11:26AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| MRVL240510P00058000 | 2024-04-29 11:48AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| MRVL240510P00059000 | 2024-04-29 1:40PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 153 | 25.00% |
| MRVL240510P00060000 | 2024-04-29 3:33PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 156 | 316 | 25.00% |
| MRVL240510P00061000 | 2024-04-29 11:21AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 109 | 148 | 12.50% |
| MRVL240510P00062000 | 2024-04-29 2:38PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 101 | 12.50% |
| MRVL240510P00063000 | 2024-04-29 11:26AM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 385 | 12.50% |
| MRVL240510P00064000 | 2024-04-29 3:05PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 113 | 12.50% |
| MRVL240510P00065000 | 2024-04-29 3:20PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 354 | 6.25% |
| MRVL240510P00066000 | 2024-04-29 3:53PM EDT | 66.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 448 | 6.25% |
| MRVL240510P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 56 | 156 | 3.13% |
| MRVL240510P00068000 | 2024-04-29 3:54PM EDT | 68.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 250 | 176 | 1.56% |
| MRVL240510P00069000 | 2024-04-29 3:57PM EDT | 69.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,124 | 348 | 0.00% |
| MRVL240510P00070000 | 2024-04-29 3:01PM EDT | 70.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 74 | 159 | 0.00% |
| MRVL240510P00071000 | 2024-04-29 3:00PM EDT | 71.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| MRVL240510P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| MRVL240510P00073000 | 2024-04-29 9:46AM EDT | 73.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MRVL240510P00075000 | 2024-04-19 1:42PM EDT | 75.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| MRVL240510P00076000 | 2024-04-04 2:42PM EDT | 76.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240510P00077000 | 2024-04-09 12:00PM EDT | 77.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| MRVL240510P00079000 | 2024-04-23 10:55AM EDT | 79.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 80.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.