Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.77 | 26.70 | 30.55 | 0.00 | - | 1 | 1 | 131.35% |
| MRVL240607C00050000 | 2024-05-17 12:43PM EDT | 50.00 | 23.20 | 21.60 | 25.50 | 0.00 | - | 1 | 7 | 101.47% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 55.00 | 15.30 | 16.90 | 20.60 | 0.00 | - | 1 | 1 | 91.11% |
| MRVL240607C00058000 | 2024-05-16 11:12AM EDT | 58.00 | 15.55 | 14.80 | 17.55 | 0.00 | - | 2 | 3 | 93.46% |
| MRVL240607C00060000 | 2024-05-17 12:46PM EDT | 60.00 | 13.65 | 12.15 | 14.80 | 0.00 | - | 6 | 11 | 55.27% |
| MRVL240607C00061000 | 2024-05-15 10:24AM EDT | 61.00 | 8.85 | 11.00 | 14.35 | 0.00 | - | 1 | 4 | 61.43% |
| MRVL240607C00062000 | 2024-05-14 9:33AM EDT | 62.00 | 7.45 | 10.20 | 13.05 | 0.00 | - | 5 | 5 | 55.18% |
| MRVL240607C00063000 | 2024-05-10 11:52AM EDT | 63.00 | 7.35 | 9.70 | 12.15 | 0.00 | - | 1 | 7 | 61.52% |
| MRVL240607C00064000 | 2024-05-21 9:30AM EDT | 64.00 | 9.90 | 9.40 | 11.95 | +4.95 | +100.00% | 1 | 2 | 75.93% |
| MRVL240607C00065000 | 2024-05-16 3:13PM EDT | 65.00 | 10.10 | 8.95 | 9.85 | 0.00 | - | 25 | 94 | 64.31% |
| MRVL240607C00066000 | 2024-05-17 3:26PM EDT | 66.00 | 7.94 | 8.25 | 9.50 | 0.00 | - | 1 | 16 | 69.29% |
| MRVL240607C00067000 | 2024-05-21 3:32PM EDT | 67.00 | 8.01 | 6.90 | 8.45 | -0.69 | -7.93% | 2 | 53 | 59.67% |
| MRVL240607C00068000 | 2024-05-21 3:40PM EDT | 68.00 | 7.30 | 7.05 | 7.75 | -1.00 | -12.05% | 3 | 648 | 67.72% |
| MRVL240607C00069000 | 2024-05-20 2:08PM EDT | 69.00 | 7.05 | 6.15 | 6.90 | 0.00 | - | 1 | 95 | 63.75% |
| MRVL240607C00070000 | 2024-05-21 12:09PM EDT | 70.00 | 5.90 | 4.80 | 5.95 | -0.70 | -10.61% | 10 | 263 | 54.83% |
| MRVL240607C00071000 | 2024-05-21 10:13AM EDT | 71.00 | 4.95 | 5.20 | 5.35 | -0.79 | -13.76% | 1 | 66 | 62.96% |
| MRVL240607C00072000 | 2024-05-21 2:52PM EDT | 72.00 | 4.77 | 4.65 | 4.80 | -0.58 | -10.84% | 6 | 915 | 62.84% |
| MRVL240607C00073000 | 2024-05-21 12:42PM EDT | 73.00 | 4.20 | 4.10 | 4.30 | -0.92 | -17.97% | 14 | 92 | 62.50% |
| MRVL240607C00074000 | 2024-05-21 11:34AM EDT | 74.00 | 3.95 | 3.70 | 3.85 | -0.45 | -10.23% | 35 | 83 | 63.14% |
| MRVL240607C00075000 | 2024-05-21 3:54PM EDT | 75.00 | 3.45 | 3.30 | 3.40 | -0.50 | -12.66% | 62 | 244 | 63.14% |
| MRVL240607C00076000 | 2024-05-21 11:42AM EDT | 76.00 | 2.90 | 2.86 | 3.05 | -0.55 | -15.94% | 16 | 72 | 63.06% |
| MRVL240607C00077000 | 2024-05-21 11:35AM EDT | 77.00 | 2.70 | 2.51 | 2.85 | -0.35 | -11.48% | 6 | 805 | 64.31% |
| MRVL240607C00078000 | 2024-05-21 12:15PM EDT | 78.00 | 2.30 | 2.20 | 2.33 | -0.40 | -14.81% | 3 | 49 | 62.79% |
| MRVL240607C00079000 | 2024-05-21 11:09AM EDT | 79.00 | 2.21 | 1.91 | 2.08 | -0.31 | -12.30% | 1 | 67 | 63.09% |
| MRVL240607C00080000 | 2024-05-21 3:58PM EDT | 80.00 | 1.80 | 1.72 | 1.82 | -0.29 | -13.88% | 7 | 73 | 63.67% |
| MRVL240607C00081000 | 2024-05-21 3:54PM EDT | 81.00 | 1.57 | 1.50 | 1.56 | -0.25 | -13.74% | 6 | 25 | 63.53% |
| MRVL240607C00085000 | 2024-05-21 11:01AM EDT | 85.00 | 0.92 | 0.84 | 0.88 | -0.13 | -12.38% | 2 | 321 | 63.97% |
| MRVL240607C00090000 | 2024-05-21 12:33PM EDT | 90.00 | 0.38 | 0.39 | 0.42 | -0.15 | -28.30% | 21 | 339 | 64.84% |
| MRVL240607C00095000 | 2024-05-21 3:20PM EDT | 95.00 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 9 | 1,057 | 66.11% |
| MRVL240607C00100000 | 2024-05-20 11:06AM EDT | 100.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 62 | 191 | 68.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00045000 | 2024-04-30 10:11AM EDT | 45.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | - | 2 | 152.54% |
| MRVL240607P00050000 | 2024-05-17 3:49PM EDT | 50.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 9 | 76.95% |
| MRVL240607P00053000 | 2024-05-20 10:27AM EDT | 53.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 103 | 66.41% |
| MRVL240607P00054000 | 2024-05-21 9:40AM EDT | 54.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 1 | 7,667 | 64.06% |
| MRVL240607P00055000 | 2024-05-17 2:20PM EDT | 55.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 6 | 28 | 63.67% |
| MRVL240607P00056000 | 2024-05-20 9:59AM EDT | 56.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 4 | 5 | 62.70% |
| MRVL240607P00057000 | 2024-05-20 3:59PM EDT | 57.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 20 | 33 | 61.72% |
| MRVL240607P00058000 | 2024-05-21 3:32PM EDT | 58.00 | 0.14 | 0.13 | 0.17 | -0.02 | -12.50% | 2 | 22 | 60.94% |
| MRVL240607P00059000 | 2024-05-20 2:06PM EDT | 59.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 24 | 49 | 60.35% |
| MRVL240607P00060000 | 2024-05-21 12:56PM EDT | 60.00 | 0.26 | 0.25 | 0.28 | -0.14 | -35.00% | 45 | 201 | 60.45% |
| MRVL240607P00061000 | 2024-05-21 12:57PM EDT | 61.00 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 41 | 177 | 60.16% |
| MRVL240607P00062000 | 2024-05-21 9:59AM EDT | 62.00 | 0.52 | 0.43 | 0.49 | -0.02 | -3.70% | 1 | 54 | 60.45% |
| MRVL240607P00063000 | 2024-05-21 2:48PM EDT | 63.00 | 0.57 | 0.56 | 0.60 | +0.04 | +7.55% | 1 | 141 | 60.11% |
| MRVL240607P00064000 | 2024-05-20 1:33PM EDT | 64.00 | 0.65 | 0.71 | 0.75 | 0.00 | - | 23 | 64 | 59.91% |
| MRVL240607P00065000 | 2024-05-21 3:25PM EDT | 65.00 | 0.85 | 0.84 | 0.94 | -0.20 | -19.05% | 13 | 92 | 59.28% |
| MRVL240607P00066000 | 2024-05-21 1:17PM EDT | 66.00 | 1.14 | 1.11 | 1.20 | +0.10 | +9.62% | 2 | 27 | 60.40% |
| MRVL240607P00067000 | 2024-05-21 3:32PM EDT | 67.00 | 1.32 | 1.37 | 1.43 | +0.11 | +9.09% | 3 | 46 | 60.18% |
| MRVL240607P00068000 | 2024-05-21 3:40PM EDT | 68.00 | 1.61 | 1.61 | 1.76 | +0.09 | +5.92% | 31 | 79 | 60.06% |
| MRVL240607P00069000 | 2024-05-21 9:40AM EDT | 69.00 | 2.07 | 1.99 | 2.06 | +0.38 | +22.49% | 3 | 132 | 60.25% |
| MRVL240607P00070000 | 2024-05-21 12:12PM EDT | 70.00 | 2.39 | 2.37 | 2.47 | +0.11 | +4.82% | 5 | 240 | 60.67% |
| MRVL240607P00071000 | 2024-05-20 11:41AM EDT | 71.00 | 2.69 | 2.73 | 2.90 | 0.00 | - | 17 | 21 | 60.38% |
| MRVL240607P00072000 | 2024-05-21 3:36PM EDT | 72.00 | 3.15 | 3.20 | 3.35 | +0.22 | +7.51% | 75 | 112 | 60.50% |
| MRVL240607P00073000 | 2024-05-20 1:18PM EDT | 73.00 | 3.25 | 3.70 | 3.85 | 0.00 | - | 22 | 175 | 60.60% |
| MRVL240607P00074000 | 2024-05-20 3:35PM EDT | 74.00 | 3.90 | 4.25 | 4.40 | 0.00 | - | 14 | 305 | 60.82% |
| MRVL240607P00075000 | 2024-05-21 3:05PM EDT | 75.00 | 4.75 | 4.80 | 4.95 | +0.20 | +4.40% | 5 | 165 | 60.45% |
| MRVL240607P00076000 | 2024-05-20 11:44AM EDT | 76.00 | 5.25 | 5.40 | 5.60 | 0.00 | - | 1 | 9 | 60.64% |
| MRVL240607P00077000 | 2024-05-17 3:37PM EDT | 77.00 | 6.85 | 6.05 | 6.25 | 0.00 | - | 4 | 8 | 60.64% |
| MRVL240607P00090000 | 2024-05-16 9:41AM EDT | 90.00 | 18.42 | 15.80 | 18.70 | 0.00 | - | - | 6 | 70.02% |
© 2024 Yahoo. All rights reserved.