Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-04-30 10:21AM EDT | 45.00 | 23.30 | 20.80 | 22.35 | +1.14 | +5.14% | 3 | 1 | 165.43% |
| MRVL240510C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 19.45 | 16.05 | 17.25 | 0.00 | - | 2 | 3 | 132.72% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.65 | 11.05 | 12.15 | 0.00 | - | - | 1 | 95.31% |
| MRVL240510C00057000 | 2024-04-30 12:42PM EDT | 57.00 | 10.15 | 9.10 | 10.10 | +2.25 | +28.48% | 1 | 2 | 81.64% |
| MRVL240510C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.73 | 8.40 | 9.05 | 0.00 | - | 1 | 2 | 79.49% |
| MRVL240510C00059000 | 2024-04-22 11:16AM EDT | 59.00 | 4.35 | 7.85 | 8.05 | 0.00 | - | - | 8 | 79.88% |
| MRVL240510C00060000 | 2024-04-30 1:58PM EDT | 60.00 | 7.35 | 6.40 | 7.15 | -1.60 | -17.88% | 10 | 17 | 66.94% |
| MRVL240510C00061000 | 2024-04-30 1:46PM EDT | 61.00 | 6.45 | 6.10 | 6.20 | 0.00 | - | 3 | 16 | 70.51% |
| MRVL240510C00062000 | 2024-04-26 11:07AM EDT | 62.00 | 7.43 | 4.80 | 5.35 | 0.00 | - | 2 | 131 | 60.50% |
| MRVL240510C00063000 | 2024-04-26 9:47AM EDT | 63.00 | 6.05 | 4.40 | 4.55 | 0.00 | - | 1 | 42 | 62.35% |
| MRVL240510C00064000 | 2024-04-29 3:00PM EDT | 64.00 | 5.80 | 3.65 | 3.80 | 0.00 | - | 2 | 57 | 59.18% |
| MRVL240510C00065000 | 2024-04-30 2:28PM EDT | 65.00 | 3.21 | 3.00 | 3.10 | -1.59 | -33.13% | 4 | 113 | 56.69% |
| MRVL240510C00066000 | 2024-04-30 3:15PM EDT | 66.00 | 2.57 | 2.45 | 2.49 | -1.63 | -38.81% | 99 | 153 | 55.08% |
| MRVL240510C00067000 | 2024-04-30 3:39PM EDT | 67.00 | 1.97 | 1.98 | 2.03 | -1.33 | -40.30% | 210 | 105 | 54.59% |
| MRVL240510C00068000 | 2024-04-30 3:29PM EDT | 68.00 | 1.60 | 1.54 | 1.57 | -1.03 | -39.16% | 119 | 221 | 53.08% |
| MRVL240510C00069000 | 2024-04-30 3:33PM EDT | 69.00 | 1.20 | 1.18 | 1.21 | -1.04 | -46.43% | 77 | 299 | 52.15% |
| MRVL240510C00070000 | 2024-04-30 1:47PM EDT | 70.00 | 0.97 | 0.87 | 0.90 | -0.70 | -41.92% | 15 | 703 | 50.93% |
| MRVL240510C00071000 | 2024-04-30 2:59PM EDT | 71.00 | 0.69 | 0.65 | 0.68 | -0.69 | -50.00% | 123 | 1,046 | 50.64% |
| MRVL240510C00072000 | 2024-04-30 3:40PM EDT | 72.00 | 0.49 | 0.48 | 0.49 | -0.52 | -51.49% | 103 | 162 | 50.15% |
| MRVL240510C00073000 | 2024-04-30 3:31PM EDT | 73.00 | 0.36 | 0.34 | 0.36 | -0.39 | -52.00% | 292 | 97 | 50.29% |
| MRVL240510C00074000 | 2024-04-30 2:07PM EDT | 74.00 | 0.28 | 0.24 | 0.26 | -0.27 | -49.09% | 83 | 462 | 50.20% |
| MRVL240510C00075000 | 2024-04-30 1:02PM EDT | 75.00 | 0.21 | 0.17 | 0.19 | -0.17 | -44.74% | 9 | 292 | 50.39% |
| MRVL240510C00076000 | 2024-04-30 2:00PM EDT | 76.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 21 | 402 | 50.39% |
| MRVL240510C00077000 | 2024-04-30 2:40PM EDT | 77.00 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 25 | 42 | 50.98% |
| MRVL240510C00078000 | 2024-04-30 2:00PM EDT | 78.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 16 | 412 | 51.56% |
| MRVL240510C00079000 | 2024-04-29 10:51AM EDT | 79.00 | 0.17 | 0.05 | 0.06 | 0.00 | - | 17 | 25 | 52.15% |
| MRVL240510C00080000 | 2024-04-30 2:31PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 350 | 37 | 53.52% |
| MRVL240510C00081000 | 2024-04-15 3:17PM EDT | 81.00 | 0.30 | 0.03 | 0.04 | 0.00 | - | 5 | 21 | 54.30% |
| MRVL240510C00082000 | 2024-04-29 10:32AM EDT | 82.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 46 | 55.86% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 55.47% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 57.81% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 56 | 60.16% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 113.97% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 80.47% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 108.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 36 | 60 | 127.05% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 19 | 53.13% |
| MRVL240510P00055000 | 2024-04-30 2:51PM EDT | 55.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 6 | 44 | 50.78% |
| MRVL240510P00056000 | 2024-04-29 1:55PM EDT | 56.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 912 | 913 | 51.17% |
| MRVL240510P00057000 | 2024-04-29 11:26AM EDT | 57.00 | 0.03 | 0.07 | 0.08 | 0.00 | - | 5 | 38 | 47.66% |
| MRVL240510P00058000 | 2024-04-30 2:39PM EDT | 58.00 | 0.08 | 0.10 | 0.12 | +0.04 | +100.00% | 1 | 89 | 46.48% |
| MRVL240510P00059000 | 2024-04-30 3:38PM EDT | 59.00 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 4 | 153 | 44.92% |
| MRVL240510P00060000 | 2024-04-30 2:44PM EDT | 60.00 | 0.19 | 0.22 | 0.23 | +0.07 | +58.33% | 8 | 316 | 42.87% |
| MRVL240510P00061000 | 2024-04-30 12:55PM EDT | 61.00 | 0.29 | 0.32 | 0.34 | +0.16 | +123.08% | 18 | 148 | 41.90% |
| MRVL240510P00062000 | 2024-04-30 3:23PM EDT | 62.00 | 0.48 | 0.46 | 0.49 | +0.27 | +128.57% | 12 | 101 | 40.92% |
| MRVL240510P00063000 | 2024-04-30 2:36PM EDT | 63.00 | 0.55 | 0.65 | 0.68 | +0.26 | +89.66% | 175 | 385 | 39.60% |
| MRVL240510P00064000 | 2024-04-30 3:29PM EDT | 64.00 | 0.91 | 0.92 | 0.95 | +0.41 | +82.00% | 42 | 113 | 38.72% |
| MRVL240510P00065000 | 2024-04-30 3:29PM EDT | 65.00 | 1.22 | 1.28 | 1.30 | +0.55 | +82.09% | 74 | 354 | 37.89% |
| MRVL240510P00066000 | 2024-04-30 2:44PM EDT | 66.00 | 1.48 | 1.69 | 1.73 | +0.53 | +55.79% | 30 | 448 | 36.89% |
| MRVL240510P00067000 | 2024-04-30 3:33PM EDT | 67.00 | 2.15 | 2.19 | 2.20 | +0.89 | +70.63% | 81 | 156 | 34.67% |
| MRVL240510P00068000 | 2024-04-30 2:51PM EDT | 68.00 | 2.64 | 2.76 | 2.79 | +0.99 | +60.00% | 73 | 176 | 32.81% |
| MRVL240510P00069000 | 2024-04-30 3:18PM EDT | 69.00 | 3.30 | 3.30 | 3.45 | +1.05 | +46.67% | 181 | 348 | 29.79% |
| MRVL240510P00070000 | 2024-04-30 9:31AM EDT | 70.00 | 3.20 | 4.05 | 4.15 | +0.62 | +24.03% | 16 | 159 | 21.68% |
| MRVL240510P00071000 | 2024-04-29 3:00PM EDT | 71.00 | 4.30 | 4.85 | 4.95 | +1.20 | +38.71% | 2 | 122 | 0.00% |
| MRVL240510P00072000 | 2024-04-30 11:02AM EDT | 72.00 | 4.77 | 5.65 | 5.80 | +0.97 | +25.53% | 1 | 55 | 0.00% |
| MRVL240510P00073000 | 2024-04-29 9:46AM EDT | 73.00 | 5.25 | 6.45 | 6.70 | 0.00 | - | 7 | 78 | 0.00% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 7.40 | 7.60 | 0.00 | - | 2 | 26 | 0.00% |
| MRVL240510P00075000 | 2024-04-19 1:42PM EDT | 75.00 | 12.21 | 8.35 | 8.60 | 0.00 | - | 8 | 11 | 0.00% |
| MRVL240510P00076000 | 2024-04-04 2:42PM EDT | 76.00 | 6.35 | 8.60 | 9.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240510P00077000 | 2024-04-09 12:00PM EDT | 77.00 | 6.55 | 10.25 | 11.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 11.30 | 11.85 | 0.00 | - | 6 | 2 | 0.00% |
| MRVL240510P00079000 | 2024-04-23 10:55AM EDT | 79.00 | 14.55 | 11.35 | 13.25 | 0.00 | - | 5 | 0 | 62.99% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 80.00 | 7.55 | 13.15 | 14.75 | 0.00 | - | 2 | 0 | 93.16% |
© 2024 Yahoo. All rights reserved.