Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 40.30 | 44.55 | 0.00 | - | 2 | 32 | 150.59% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 125.00% |
| MRVL240621C00027500 | 2024-04-12 1:39PM EDT | 27.50 | 36.00 | 32.60 | 37.00 | -7.30 | -16.86% | 1 | 42 | 101.17% |
| MRVL240621C00030000 | 2024-04-02 11:22AM EDT | 30.00 | 42.80 | 30.35 | 34.65 | 0.00 | - | 1 | 272 | 105.27% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 27.90 | 32.00 | -8.21 | -21.15% | 1 | 271 | 92.38% |
| MRVL240621C00035000 | 2024-04-12 11:07AM EDT | 35.00 | 36.28 | 25.50 | 29.70 | 0.00 | - | 1 | 169 | 90.14% |
| MRVL240621C00037500 | 2024-04-11 10:55AM EDT | 37.50 | 34.21 | 22.95 | 27.25 | 0.00 | - | 1 | 170 | 80.96% |
| MRVL240621C00040000 | 2024-04-01 9:49AM EDT | 40.00 | 34.10 | 20.75 | 24.90 | 0.00 | - | 5 | 329 | 79.59% |
| MRVL240621C00042500 | 2024-04-18 3:53PM EDT | 42.50 | 23.58 | 19.15 | 22.65 | 0.00 | - | 31 | 269 | 84.47% |
| MRVL240621C00045000 | 2024-04-19 12:18PM EDT | 45.00 | 18.68 | 16.35 | 18.35 | -2.56 | -12.05% | 26 | 702 | 73.93% |
| MRVL240621C00047500 | 2024-04-19 2:56PM EDT | 47.50 | 15.90 | 13.90 | 15.85 | -3.32 | -17.27% | 1 | 1,280 | 64.84% |
| MRVL240621C00050000 | 2024-04-19 2:02PM EDT | 50.00 | 14.05 | 13.55 | 13.65 | -3.90 | -21.73% | 2 | 1,042 | 60.11% |
| MRVL240621C00052500 | 2024-04-19 3:59PM EDT | 52.50 | 12.00 | 10.65 | 11.65 | -9.03 | -42.94% | 2 | 669 | 51.81% |
| MRVL240621C00055000 | 2024-04-19 3:51PM EDT | 55.00 | 9.80 | 8.85 | 9.85 | -2.58 | -20.84% | 13 | 1,354 | 51.64% |
| MRVL240621C00057500 | 2024-04-19 10:16AM EDT | 57.50 | 10.00 | 7.30 | 8.15 | -0.35 | -3.38% | 1 | 649 | 51.34% |
| MRVL240621C00060000 | 2024-04-19 3:48PM EDT | 60.00 | 6.75 | 6.55 | 6.65 | -1.85 | -21.51% | 304 | 2,505 | 54.15% |
| MRVL240621C00062500 | 2024-04-19 3:48PM EDT | 62.50 | 5.45 | 5.25 | 5.35 | -1.65 | -23.24% | 39 | 1,157 | 53.20% |
| MRVL240621C00065000 | 2024-04-19 3:59PM EDT | 65.00 | 4.21 | 4.15 | 4.30 | -1.59 | -27.41% | 236 | 1,739 | 52.71% |
| MRVL240621C00067500 | 2024-04-19 3:28PM EDT | 67.50 | 3.42 | 3.25 | 3.35 | -1.33 | -28.00% | 278 | 7,010 | 52.05% |
| MRVL240621C00070000 | 2024-04-19 3:39PM EDT | 70.00 | 2.63 | 2.55 | 2.59 | -1.06 | -28.73% | 666 | 5,297 | 51.81% |
| MRVL240621C00072500 | 2024-04-19 3:59PM EDT | 72.50 | 1.97 | 1.95 | 1.98 | -1.00 | -33.67% | 120 | 9,704 | 51.42% |
| MRVL240621C00075000 | 2024-04-19 3:58PM EDT | 75.00 | 1.51 | 1.47 | 1.51 | -0.80 | -34.63% | 174 | 2,301 | 51.15% |
| MRVL240621C00077500 | 2024-04-19 3:58PM EDT | 77.50 | 1.14 | 1.12 | 1.15 | -0.60 | -34.48% | 38 | 3,030 | 51.17% |
| MRVL240621C00080000 | 2024-04-19 3:04PM EDT | 80.00 | 0.95 | 0.84 | 0.87 | -0.45 | -32.14% | 288 | 12,967 | 51.15% |
| MRVL240621C00082500 | 2024-04-19 3:56PM EDT | 82.50 | 0.66 | 0.63 | 0.66 | -0.39 | -37.14% | 9 | 956 | 51.22% |
| MRVL240621C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.49 | 0.48 | 0.50 | -0.33 | -40.24% | 46 | 8,702 | 51.47% |
| MRVL240621C00087500 | 2024-04-19 2:10PM EDT | 87.50 | 0.37 | 0.35 | 0.38 | -0.30 | -44.78% | 14 | 1,588 | 51.51% |
| MRVL240621C00090000 | 2024-04-19 3:58PM EDT | 90.00 | 0.28 | 0.27 | 0.28 | -0.25 | -47.17% | 17 | 6,529 | 51.71% |
| MRVL240621C00092500 | 2024-04-18 1:18PM EDT | 92.50 | 0.36 | 0.20 | 0.22 | 0.00 | - | 11 | 1,407 | 52.05% |
| MRVL240621C00095000 | 2024-04-19 2:28PM EDT | 95.00 | 0.18 | 0.15 | 0.17 | -0.10 | -35.71% | 32 | 1,960 | 52.34% |
| MRVL240621C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 2 | 6,142 | 53.52% |
| MRVL240621C00105000 | 2024-04-18 9:40AM EDT | 105.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 2 | 1,684 | 54.69% |
| MRVL240621C00110000 | 2024-04-19 1:19PM EDT | 110.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 6 | 5,656 | 56.25% |
| MRVL240621C00115000 | 2024-04-16 9:46AM EDT | 115.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 83 | 58.20% |
| MRVL240621C00120000 | 2024-04-16 2:52PM EDT | 120.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 304 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 947 | 114.06% |
| MRVL240621P00022500 | 2024-04-01 10:37AM EDT | 22.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 41 | 116.41% |
| MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 103.91% |
| MRVL240621P00027500 | 2024-04-01 11:42AM EDT | 27.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 96.29% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 5 | 1,269 | 88.48% |
| MRVL240621P00032500 | 2024-03-11 10:31AM EDT | 32.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 4 | 1,473 | 81.05% |
| MRVL240621P00035000 | 2024-04-19 12:09PM EDT | 35.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 41 | 2,963 | 63.67% |
| MRVL240621P00037500 | 2024-04-01 3:16PM EDT | 37.50 | 0.06 | 0.08 | 0.11 | 0.00 | - | 3 | 3,064 | 59.96% |
| MRVL240621P00040000 | 2024-04-19 12:08PM EDT | 40.00 | 0.11 | 0.14 | 0.17 | +0.01 | +10.00% | 4 | 2,738 | 57.72% |
| MRVL240621P00042500 | 2024-04-19 2:27PM EDT | 42.50 | 0.21 | 0.24 | 0.27 | +0.07 | +50.00% | 100 | 3,553 | 55.96% |
| MRVL240621P00045000 | 2024-04-19 1:47PM EDT | 45.00 | 0.35 | 0.39 | 0.42 | +0.12 | +52.17% | 13 | 1,464 | 54.20% |
| MRVL240621P00047500 | 2024-04-19 3:27PM EDT | 47.50 | 0.60 | 0.63 | 0.66 | +0.24 | +66.67% | 110 | 841 | 53.08% |
| MRVL240621P00050000 | 2024-04-19 2:41PM EDT | 50.00 | 0.93 | 0.98 | 1.00 | +0.36 | +63.16% | 12 | 4,905 | 52.00% |
| MRVL240621P00052500 | 2024-04-19 3:13PM EDT | 52.50 | 1.40 | 1.46 | 1.49 | +0.47 | +50.54% | 12 | 1,936 | 51.17% |
| MRVL240621P00055000 | 2024-04-19 2:32PM EDT | 55.00 | 2.06 | 2.09 | 2.12 | +0.73 | +54.89% | 292 | 2,190 | 50.22% |
| MRVL240621P00057500 | 2024-04-19 3:14PM EDT | 57.50 | 2.75 | 2.90 | 2.94 | +0.81 | +41.75% | 137 | 1,876 | 49.66% |
| MRVL240621P00060000 | 2024-04-19 3:58PM EDT | 60.00 | 3.94 | 3.90 | 3.95 | +1.15 | +41.22% | 265 | 6,436 | 48.93% |
| MRVL240621P00062500 | 2024-04-19 3:58PM EDT | 62.50 | 5.14 | 5.10 | 5.20 | +1.32 | +34.55% | 141 | 2,673 | 48.62% |
| MRVL240621P00065000 | 2024-04-19 3:52PM EDT | 65.00 | 6.47 | 6.45 | 6.60 | +1.52 | +30.71% | 137 | 3,328 | 47.89% |
| MRVL240621P00067500 | 2024-04-19 3:37PM EDT | 67.50 | 8.00 | 8.05 | 8.20 | +1.70 | +26.98% | 121 | 1,800 | 47.29% |
| MRVL240621P00070000 | 2024-04-19 3:43PM EDT | 70.00 | 9.75 | 9.80 | 10.65 | +1.98 | +25.48% | 153 | 6,323 | 54.05% |
| MRVL240621P00072500 | 2024-04-19 3:59PM EDT | 72.50 | 11.78 | 9.80 | 11.90 | +2.43 | +25.99% | 146 | 1,580 | 46.17% |
| MRVL240621P00075000 | 2024-04-19 12:09PM EDT | 75.00 | 13.20 | 12.75 | 13.95 | +2.29 | +20.99% | 8 | 1,637 | 45.51% |
| MRVL240621P00077500 | 2024-04-16 11:42AM EDT | 77.50 | 11.20 | 15.15 | 17.10 | 0.00 | - | 302 | 1,594 | 59.47% |
| MRVL240621P00080000 | 2024-04-19 3:40PM EDT | 80.00 | 18.09 | 17.15 | 18.75 | +4.09 | +29.21% | 18 | 551 | 51.61% |
| MRVL240621P00082500 | 2024-04-18 3:50PM EDT | 82.50 | 20.50 | 18.50 | 21.95 | +3.05 | +17.48% | 3 | 371 | 66.85% |
| MRVL240621P00085000 | 2024-04-19 3:51PM EDT | 85.00 | 23.15 | 21.00 | 24.50 | +4.85 | +26.50% | 2 | 380 | 71.88% |
| MRVL240621P00087500 | 2024-04-09 12:00PM EDT | 87.50 | 16.40 | 23.00 | 27.55 | 0.00 | - | 2 | 136 | 83.74% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 90.00 | 23.20 | 26.00 | 29.95 | 0.00 | - | 5 | 44 | 86.43% |
| MRVL240621P00092500 | 2024-04-04 10:24AM EDT | 92.50 | 19.40 | 28.00 | 32.45 | 0.00 | - | 1 | 11 | 90.26% |
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 0.00% |
| MRVL240621P00100000 | 2024-03-07 2:03PM EDT | 100.00 | 20.30 | 27.35 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 40.50 | 44.90 | 0.00 | - | 13 | 0 | 106.54% |
| MRVL240621P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 29.25 | 36.05 | 39.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 43.50 | 46.65 | 0.00 | - | 69 | 0 | 0.00% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.