Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531C00056000 | 2024-04-24 11:02AM EDT | 56.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240531C00058000 | 2024-04-24 11:03AM EDT | 58.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240531C00059000 | 2024-04-29 3:00PM EDT | 59.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240531C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240531C00061000 | 2024-04-12 1:47PM EDT | 61.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL240531C00062000 | 2024-04-22 3:18PM EDT | 62.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531C00063000 | 2024-04-26 3:01PM EDT | 63.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531C00064000 | 2024-04-29 3:46PM EDT | 64.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL240531C00065000 | 2024-04-26 1:51PM EDT | 65.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL240531C00066000 | 2024-04-29 9:43AM EDT | 66.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531C00067000 | 2024-04-26 9:44AM EDT | 67.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240531C00068000 | 2024-04-29 3:18PM EDT | 68.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MRVL240531C00069000 | 2024-04-29 10:21AM EDT | 69.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRVL240531C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MRVL240531C00071000 | 2024-04-29 3:18PM EDT | 71.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| MRVL240531C00072000 | 2024-04-29 2:23PM EDT | 72.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL240531C00073000 | 2024-04-29 9:58AM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL240531C00074000 | 2024-04-29 1:16PM EDT | 74.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL240531C00075000 | 2024-04-29 2:00PM EDT | 75.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MRVL240531C00076000 | 2024-04-29 11:49AM EDT | 76.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRVL240531C00077000 | 2024-04-26 1:02PM EDT | 77.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRVL240531C00078000 | 2024-04-29 2:13PM EDT | 78.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRVL240531C00079000 | 2024-04-26 12:14PM EDT | 79.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531C00080000 | 2024-04-29 1:44PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRVL240531C00081000 | 2024-04-26 3:32PM EDT | 81.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRVL240531C00082000 | 2024-04-29 9:34AM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531C00083000 | 2024-04-25 3:26PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRVL240531C00085000 | 2024-04-29 2:13PM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRVL240531C00090000 | 2024-04-29 12:17PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRVL240531C00095000 | 2024-04-26 3:12PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRVL240531P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRVL240531P00055000 | 2024-04-29 2:26PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRVL240531P00056000 | 2024-04-29 11:29AM EDT | 56.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531P00057000 | 2024-04-29 3:04PM EDT | 57.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531P00058000 | 2024-04-29 10:24AM EDT | 58.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531P00059000 | 2024-04-29 10:48AM EDT | 59.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240531P00060000 | 2024-04-29 2:24PM EDT | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MRVL240531P00061000 | 2024-04-26 3:23PM EDT | 61.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRVL240531P00062000 | 2024-04-29 3:04PM EDT | 62.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRVL240531P00063000 | 2024-04-29 3:57PM EDT | 63.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MRVL240531P00064000 | 2024-04-29 3:59PM EDT | 64.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MRVL240531P00065000 | 2024-04-29 1:43PM EDT | 65.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MRVL240531P00066000 | 2024-04-29 2:30PM EDT | 66.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL240531P00067000 | 2024-04-29 11:25AM EDT | 67.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL240531P00068000 | 2024-04-29 2:24PM EDT | 68.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRVL240531P00069000 | 2024-04-26 1:10PM EDT | 69.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MRVL240531P00070000 | 2024-04-29 3:54PM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL240531P00071000 | 2024-04-26 1:06PM EDT | 71.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531P00072000 | 2024-04-29 3:45PM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240531P00073000 | 2024-04-26 9:40AM EDT | 73.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240531P00074000 | 2024-04-29 9:32AM EDT | 74.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 75.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240531P00077000 | 2024-04-11 2:18PM EDT | 77.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240531P00078000 | 2024-04-16 3:18PM EDT | 78.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL240531P00079000 | 2024-04-12 2:51PM EDT | 79.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 80.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531P00082000 | 2024-04-12 2:51PM EDT | 82.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240531P00083000 | 2024-04-16 3:18PM EDT | 83.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.