Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
27 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.85 | 0.00 | - | 1 | 11 | 30.00 | 0.01 | 0.00 | - | 147 | 150 |
| 18.00 | 0.00 | - | 1 | 10 | 35.00 | 0.02 | 0.00 | - | 17 | 449 |
| 15.75 | 0.00 | - | 1 | 4 | 36.50 | - | - | - | - | - |
| - | - | - | - | - | 38.00 | 0.07 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 38.50 | 0.10 | 0.00 | - | 10 | 17 |
| 13.15 | 0.00 | - | 3 | 3 | 39.00 | 0.09 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 39.50 | 0.18 | 0.00 | - | 3 | 19 |
| 15.90 | 0.00 | - | 11 | 16 | 40.00 | 0.16 | 0.00 | - | 204 | 507 |
| - | - | - | - | - | 40.50 | 0.26 | 0.00 | - | 16 | 12 |
| - | - | - | - | - | 41.00 | 0.19 | 0.00 | - | 29 | 76 |
| - | - | - | - | - | 42.00 | 0.25 | 0.00 | - | 539 | 542 |
| 9.95 | 0.00 | - | 3 | 3 | 42.50 | 0.35 | 0.00 | - | 2 | 19 |
| 9.60 | 0.00 | - | 6 | 6 | 43.00 | 0.42 | 0.00 | - | 1 | 492 |
| 9.20 | 0.00 | - | 12 | 12 | 43.50 | 0.46 | 0.00 | - | 1 | 13 |
| 8.75 | 0.00 | - | 8 | 10 | 44.00 | 0.42 | 0.00 | - | 4 | 109 |
| - | - | - | - | - | 44.50 | 0.47 | 0.00 | - | 2 | 22 |
| 8.95 | 0.00 | - | 11 | 27 | 45.00 | 0.67 | 0.00 | - | 23 | 1,214 |
| - | - | - | - | - | 45.50 | 0.75 | 0.00 | - | 2 | 9 |
| 8.55 | 0.00 | - | 16 | 48 | 46.00 | 0.80 | 0.00 | - | 37 | 111 |
| - | - | - | - | - | 46.50 | 0.97 | 0.00 | - | 100 | 117 |
| 6.55 | 0.00 | - | 3 | 14 | 47.00 | 0.96 | 0.00 | - | 12 | 58 |
| 5.55 | 0.00 | - | 1 | 6 | 47.50 | 1.03 | 0.00 | - | 62 | 68 |
| 5.30 | 0.00 | - | 8 | 48 | 48.00 | 1.31 | 0.00 | - | 41 | 160 |
| 5.05 | 0.00 | - | 18 | 18 | 48.50 | 1.31 | 0.00 | - | 11 | 20 |
| 4.85 | 0.00 | - | 4 | 10 | 49.00 | 1.55 | 0.00 | - | 32 | 46 |
| 4.80 | 0.00 | - | 29 | 39 | 49.50 | 1.86 | 0.00 | - | 5 | 38 |
| 4.30 | 0.00 | - | 64 | 49 | 50.00 | 1.89 | 0.00 | - | 67 | 401 |
| 3.37 | 0.00 | - | 2 | 144 | 51.00 | 2.35 | 0.00 | - | 8 | 240 |
| 2.85 | 0.00 | - | 34 | 145 | 52.00 | 2.55 | 0.00 | - | 119 | 2,865 |
| 2.77 | 0.00 | - | 171 | 193 | 52.50 | 2.92 | 0.00 | - | 21 | 69 |
| 2.70 | 0.00 | - | 331 | 429 | 53.00 | 3.22 | 0.00 | - | 346 | 341 |
| 2.08 | 0.00 | - | 146 | 1,025 | 54.00 | 3.80 | 0.00 | - | 62 | 283 |
| 1.91 | 0.00 | - | 276 | 406 | 55.00 | 4.19 | 0.00 | - | 19 | 265 |
| 1.52 | 0.00 | - | 48 | 2,059 | 56.00 | 5.00 | 0.00 | - | 26 | 39 |
| 1.05 | 0.00 | - | 48 | 223 | 57.00 | 5.85 | 0.00 | - | 21 | 1,241 |
| 1.04 | 0.00 | - | 79 | 533 | 57.50 | 5.95 | 0.00 | - | 7 | 97 |
| 1.01 | 0.00 | - | 127 | 342 | 58.00 | 7.02 | 0.00 | - | 3 | 954 |
| 0.69 | 0.00 | - | 46 | 447 | 59.00 | 7.45 | 0.00 | - | 3 | 839 |
| 0.55 | 0.00 | - | 113 | 952 | 60.00 | 8.00 | 0.00 | - | 48 | 449 |
| 0.45 | 0.00 | - | 21 | 298 | 61.00 | 8.81 | 0.00 | - | 1 | 47 |
| 0.35 | 0.00 | - | 149 | 2,700 | 62.00 | 9.75 | 0.00 | - | 25 | 56 |
| 0.29 | 0.00 | - | 24 | 466 | 63.00 | 10.50 | 0.00 | - | 2 | 38 |
| 0.20 | 0.00 | - | 17 | 502 | 64.00 | 10.61 | 0.00 | - | 9 | 30 |
| 0.15 | 0.00 | - | 7 | 612 | 65.00 | 10.52 | 0.00 | - | 5 | 62 |
| 0.13 | 0.00 | - | 16 | 395 | 66.00 | 12.35 | 0.00 | - | 7 | 120 |
| 0.11 | 0.00 | - | 10 | 371 | 67.00 | 14.10 | 0.00 | - | 10 | 45 |
| 0.10 | 0.00 | - | 30 | 138 | 68.00 | 14.75 | 0.00 | - | 2 | 53 |
| 0.07 | 0.00 | - | 13 | 1,343 | 69.00 | 16.70 | 0.00 | - | 2 | 21 |
| 0.06 | 0.00 | - | 3 | 670 | 70.00 | 17.20 | 0.00 | - | 1 | 40 |
| 0.03 | 0.00 | - | 12 | 1,168 | 71.00 | 16.95 | 0.00 | - | 5 | 14 |
| 0.04 | 0.00 | - | 1 | 78 | 72.00 | 19.92 | 0.00 | - | 4 | 19 |
| 0.03 | 0.00 | - | 18 | 75 | 73.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 58 | 74.00 | 18.15 | 0.00 | - | 2 | 4 |
| 0.02 | 0.00 | - | 16 | 419 | 75.00 | 22.98 | 0.00 | - | 2 | 11 |
| 0.02 | 0.00 | - | 2 | 44 | 76.00 | 19.15 | 0.00 | - | 4 | 11 |
| 0.01 | 0.00 | - | 6 | 204 | 80.00 | 22.95 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 15 | 19 | 85.00 | 24.44 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 2 | 2 | 90.00 | 28.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 2 | 95.00 | 42.80 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 3 | 100.00 | 48.15 | 0.00 | - | 7 | 0 |
© 2022 Yahoo. All rights reserved.
