Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 45.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 50.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MRVL240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240524C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| MRVL240524C00063000 | 2024-05-01 3:30PM EDT | 63.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| MRVL240524C00064000 | 2024-05-01 3:30PM EDT | 64.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.39% |
| MRVL240524C00065000 | 2024-05-01 3:38PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 1.56% |
| MRVL240524C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| MRVL240524C00067000 | 2024-05-01 2:04PM EDT | 67.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 6.25% |
| MRVL240524C00068000 | 2024-05-01 10:08AM EDT | 68.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| MRVL240524C00069000 | 2024-05-01 3:58PM EDT | 69.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 6.25% |
| MRVL240524C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,041 | 12.50% |
| MRVL240524C00071000 | 2024-05-01 3:00PM EDT | 71.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 12.50% |
| MRVL240524C00072000 | 2024-05-01 9:57AM EDT | 72.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 12.50% |
| MRVL240524C00073000 | 2024-05-01 1:55PM EDT | 73.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| MRVL240524C00074000 | 2024-05-01 9:50AM EDT | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 12.50% |
| MRVL240524C00075000 | 2024-05-01 3:21PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 12.50% |
| MRVL240524C00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| MRVL240524C00077000 | 2024-04-30 3:42PM EDT | 77.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| MRVL240524C00078000 | 2024-04-30 10:43AM EDT | 78.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| MRVL240524C00079000 | 2024-04-30 1:48PM EDT | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| MRVL240524C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 25.00% |
| MRVL240524C00081000 | 2024-04-29 10:34AM EDT | 81.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MRVL240524C00082000 | 2024-05-01 10:04AM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| MRVL240524C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MRVL240524C00084000 | 2024-04-19 3:07PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MRVL240524C00085000 | 2024-05-01 9:54AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 329 | 25.00% |
| MRVL240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| MRVL240524C00100000 | 2024-04-16 2:28PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 148 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MRVL240524P00050000 | 2024-05-01 10:29AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| MRVL240524P00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| MRVL240524P00056000 | 2024-05-01 2:03PM EDT | 56.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 12.50% |
| MRVL240524P00057000 | 2024-05-01 12:07PM EDT | 57.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| MRVL240524P00058000 | 2024-05-01 12:46PM EDT | 58.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| MRVL240524P00059000 | 2024-05-01 2:55PM EDT | 59.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 6.25% |
| MRVL240524P00060000 | 2024-05-01 2:09PM EDT | 60.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| MRVL240524P00061000 | 2024-05-01 2:55PM EDT | 61.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 47 | 56 | 6.25% |
| MRVL240524P00062000 | 2024-05-01 2:43PM EDT | 62.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 157 | 517 | 3.13% |
| MRVL240524P00063000 | 2024-05-01 12:15PM EDT | 63.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 1.56% |
| MRVL240524P00064000 | 2024-05-01 12:00PM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| MRVL240524P00065000 | 2024-05-01 3:21PM EDT | 65.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 176 | 75 | 0.00% |
| MRVL240524P00066000 | 2024-05-01 10:15AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| MRVL240524P00067000 | 2024-05-01 2:45PM EDT | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| MRVL240524P00068000 | 2024-05-01 3:05PM EDT | 68.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| MRVL240524P00069000 | 2024-04-30 2:30PM EDT | 69.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| MRVL240524P00070000 | 2024-05-01 2:40PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| MRVL240524P00071000 | 2024-04-29 11:04AM EDT | 71.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MRVL240524P00072000 | 2024-05-01 10:34AM EDT | 72.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| MRVL240524P00073000 | 2024-04-23 10:29AM EDT | 73.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRVL240524P00074000 | 2024-04-18 9:40AM EDT | 74.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MRVL240524P00077000 | 2024-04-12 10:00AM EDT | 77.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MRVL240524P00078000 | 2024-04-04 3:54PM EDT | 78.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240524P00079000 | 2024-05-01 3:58PM EDT | 79.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 80.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.