Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 45.00 | 19.17 | 22.00 | 23.50 | 0.00 | - | - | 11 | 113.48% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 50.00 | 19.02 | 16.65 | 18.80 | 0.00 | - | - | 1 | 88.33% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 55.00 | 9.05 | 12.25 | 13.20 | 0.00 | - | - | 2 | 65.82% |
| MRVL240524C00059000 | 2024-04-30 12:44PM EDT | 59.00 | 8.98 | 8.45 | 9.00 | +1.87 | +26.30% | 3 | 4 | 54.93% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 7.80 | 7.95 | +1.67 | +25.97% | 6 | 4 | 49.17% |
| MRVL240524C00061000 | 2024-04-29 3:00PM EDT | 61.00 | 9.10 | 7.05 | 7.20 | 0.00 | - | 1 | 2 | 49.56% |
| MRVL240524C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 7.78 | 6.10 | 6.40 | 0.00 | - | 4 | 55 | 48.24% |
| MRVL240524C00063000 | 2024-04-30 1:09PM EDT | 63.00 | 5.70 | 5.60 | 5.95 | -1.90 | -25.00% | 1 | 31 | 52.22% |
| MRVL240524C00064000 | 2024-04-29 2:32PM EDT | 64.00 | 6.85 | 4.95 | 5.05 | 0.00 | - | 1 | 20 | 48.00% |
| MRVL240524C00065000 | 2024-04-30 1:21PM EDT | 65.00 | 4.30 | 4.30 | 4.40 | -1.80 | -29.51% | 4 | 66 | 47.24% |
| MRVL240524C00066000 | 2024-04-29 11:02AM EDT | 66.00 | 5.60 | 3.75 | 3.85 | 0.00 | - | 18 | 21 | 47.27% |
| MRVL240524C00067000 | 2024-04-30 9:30AM EDT | 67.00 | 3.85 | 3.25 | 3.30 | -1.15 | -23.00% | 10 | 93 | 46.61% |
| MRVL240524C00068000 | 2024-04-30 12:28PM EDT | 68.00 | 3.05 | 2.80 | 2.85 | -0.75 | -19.74% | 4 | 22 | 46.68% |
| MRVL240524C00069000 | 2024-04-30 12:53PM EDT | 69.00 | 2.45 | 2.39 | 2.43 | -0.97 | -28.36% | 3 | 68 | 46.51% |
| MRVL240524C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 2.21 | 2.03 | 2.06 | -0.63 | -22.18% | 3 | 1,019 | 46.39% |
| MRVL240524C00071000 | 2024-04-30 11:03AM EDT | 71.00 | 2.01 | 1.69 | 1.73 | -0.48 | -19.28% | 3 | 112 | 46.24% |
| MRVL240524C00072000 | 2024-04-29 10:11AM EDT | 72.00 | 2.28 | 1.42 | 1.45 | 0.00 | - | 6 | 335 | 46.19% |
| MRVL240524C00073000 | 2024-04-29 11:06AM EDT | 73.00 | 2.03 | 1.18 | 1.21 | 0.00 | - | 5 | 124 | 46.22% |
| MRVL240524C00074000 | 2024-04-26 11:29AM EDT | 74.00 | 1.60 | 0.97 | 1.01 | 0.00 | - | 21 | 86 | 46.36% |
| MRVL240524C00075000 | 2024-04-30 10:50AM EDT | 75.00 | 1.03 | 0.80 | 0.82 | -0.37 | -26.43% | 4 | 159 | 46.09% |
| MRVL240524C00076000 | 2024-04-29 11:55AM EDT | 76.00 | 1.16 | 0.66 | 0.68 | 0.00 | - | 13 | 56 | 46.31% |
| MRVL240524C00077000 | 2024-04-30 10:02AM EDT | 77.00 | 0.80 | 0.53 | 0.56 | -0.08 | -9.09% | 2 | 35 | 46.48% |
| MRVL240524C00078000 | 2024-04-30 10:43AM EDT | 78.00 | 0.61 | 0.43 | 0.46 | -0.20 | -24.69% | 1 | 76 | 46.63% |
| MRVL240524C00079000 | 2024-04-26 2:11PM EDT | 79.00 | 0.75 | 0.35 | 0.38 | 0.00 | - | 1 | 29 | 46.92% |
| MRVL240524C00080000 | 2024-04-29 2:59PM EDT | 80.00 | 0.54 | 0.29 | 0.31 | 0.00 | - | 24 | 186 | 47.07% |
| MRVL240524C00081000 | 2024-04-29 10:34AM EDT | 81.00 | 0.52 | 0.24 | 0.26 | 0.00 | - | 1 | 2 | 47.56% |
| MRVL240524C00082000 | 2024-04-26 3:49PM EDT | 82.00 | 0.42 | 0.19 | 0.21 | 0.00 | - | 30 | 46 | 47.66% |
| MRVL240524C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 0.13 | 0.16 | 0.18 | 0.00 | - | 2 | 3 | 48.34% |
| MRVL240524C00084000 | 2024-04-19 3:07PM EDT | 84.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 6 | 7 | 48.73% |
| MRVL240524C00085000 | 2024-04-30 9:45AM EDT | 85.00 | 0.17 | 0.11 | 0.13 | -0.01 | -5.56% | 30 | 259 | 49.51% |
| MRVL240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.19 | 0.09 | 0.11 | 0.00 | - | 1 | 4 | 50.00% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 90.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 9 | 24 | 51.56% |
| MRVL240524C00100000 | 2024-04-16 2:28PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 325 | 148 | 57.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 45.00 | 0.06 | 0.00 | 1.08 | 0.00 | - | 2 | 4 | 107.52% |
| MRVL240524P00050000 | 2024-04-26 1:14PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 39 | 51.56% |
| MRVL240524P00055000 | 2024-04-26 12:36PM EDT | 55.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 5 | 83 | 48.83% |
| MRVL240524P00056000 | 2024-04-29 2:31PM EDT | 56.00 | 0.16 | 0.24 | 0.26 | 0.00 | - | 10 | 146 | 48.05% |
| MRVL240524P00057000 | 2024-04-29 9:54AM EDT | 57.00 | 0.27 | 0.31 | 0.34 | 0.00 | - | 2 | 69 | 47.41% |
| MRVL240524P00058000 | 2024-04-30 9:53AM EDT | 58.00 | 0.33 | 0.42 | 0.44 | -0.17 | -34.00% | 1 | 33 | 46.83% |
| MRVL240524P00059000 | 2024-04-26 3:52PM EDT | 59.00 | 0.39 | 0.55 | 0.58 | 0.00 | - | 4 | 39 | 46.68% |
| MRVL240524P00060000 | 2024-04-30 1:24PM EDT | 60.00 | 0.73 | 0.71 | 0.74 | +0.27 | +58.70% | 8 | 62 | 46.24% |
| MRVL240524P00061000 | 2024-04-29 11:24AM EDT | 61.00 | 0.60 | 0.91 | 0.95 | 0.00 | - | 9 | 15 | 46.14% |
| MRVL240524P00062000 | 2024-04-30 1:12PM EDT | 62.00 | 1.20 | 1.15 | 1.18 | +0.39 | +48.15% | 2 | 284 | 45.70% |
| MRVL240524P00063000 | 2024-04-30 1:32PM EDT | 63.00 | 1.45 | 1.44 | 1.47 | +0.52 | +55.91% | 4 | 44 | 45.56% |
| MRVL240524P00064000 | 2024-04-29 12:30PM EDT | 64.00 | 1.22 | 1.77 | 1.79 | 0.00 | - | 8 | 111 | 45.17% |
| MRVL240524P00065000 | 2024-04-29 2:42PM EDT | 65.00 | 1.44 | 2.15 | 2.20 | 0.00 | - | 4 | 32 | 45.44% |
| MRVL240524P00066000 | 2024-04-30 10:16AM EDT | 66.00 | 2.16 | 2.58 | 2.63 | +0.24 | +12.50% | 1 | 136 | 45.24% |
| MRVL240524P00067000 | 2024-04-30 1:30PM EDT | 67.00 | 3.10 | 3.05 | 3.15 | +0.97 | +45.54% | 17 | 75 | 45.61% |
| MRVL240524P00068000 | 2024-04-30 12:34PM EDT | 68.00 | 3.55 | 3.60 | 3.65 | +1.06 | +42.57% | 24 | 27 | 44.97% |
| MRVL240524P00069000 | 2024-04-29 11:12AM EDT | 69.00 | 3.65 | 4.20 | 4.30 | +0.72 | +24.57% | 3 | 55 | 45.78% |
| MRVL240524P00070000 | 2024-04-29 3:54PM EDT | 70.00 | 3.70 | 4.80 | 4.90 | 0.00 | - | 15 | 46 | 45.22% |
| MRVL240524P00071000 | 2024-04-29 11:04AM EDT | 71.00 | 4.00 | 5.45 | 5.60 | 0.00 | - | 3 | 14 | 45.46% |
| MRVL240524P00072000 | 2024-04-29 10:29AM EDT | 72.00 | 4.65 | 6.05 | 6.30 | 0.00 | - | 21 | 38 | 45.07% |
| MRVL240524P00073000 | 2024-04-23 10:29AM EDT | 73.00 | 8.95 | 6.20 | 7.10 | 0.00 | - | 1 | 7 | 45.70% |
| MRVL240524P00074000 | 2024-04-18 9:40AM EDT | 74.00 | 9.90 | 7.15 | 7.90 | 0.00 | - | 1 | 17 | 45.80% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 6.92 | 7.75 | 8.75 | 0.00 | - | 1 | 100 | 46.34% |
| MRVL240524P00077000 | 2024-04-12 10:00AM EDT | 77.00 | 7.20 | 10.35 | 10.50 | 0.00 | - | 5 | 8 | 46.97% |
| MRVL240524P00078000 | 2024-04-04 3:54PM EDT | 78.00 | 8.95 | 11.15 | 11.40 | 0.00 | - | 1 | 1 | 47.22% |
| MRVL240524P00079000 | 2024-04-24 10:16AM EDT | 79.00 | 14.05 | 12.10 | 12.80 | 0.00 | - | - | 5 | 51.37% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 80.00 | 13.12 | 13.05 | 13.80 | 0.00 | - | 20 | 20 | 53.37% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 17.40 | 18.80 | 0.00 | - | 2 | 0 | 52.54% |
© 2024 Yahoo. All rights reserved.