Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00050000 | 2024-04-30 10:10AM EDT | 50.00 | 18.00 | 16.70 | 18.35 | +1.10 | +6.51% | 4 | 8 | 63.18% |
| MRVL240531C00056000 | 2024-04-24 11:02AM EDT | 56.00 | 10.24 | 12.20 | 12.35 | 0.00 | - | - | 1 | 63.57% |
| MRVL240531C00058000 | 2024-04-24 11:03AM EDT | 58.00 | 8.60 | 9.90 | 11.30 | 0.00 | - | - | 3 | 61.57% |
| MRVL240531C00059000 | 2024-04-29 3:00PM EDT | 59.00 | 11.50 | 9.75 | 10.35 | 0.00 | - | 4 | 10 | 65.01% |
| MRVL240531C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 5.80 | 8.40 | 9.15 | 0.00 | - | 3 | 58 | 55.66% |
| MRVL240531C00061000 | 2024-04-12 1:47PM EDT | 61.00 | 11.90 | 8.30 | 8.40 | 0.00 | - | 14 | 14 | 60.16% |
| MRVL240531C00062000 | 2024-04-22 3:18PM EDT | 62.00 | 5.25 | 7.60 | 7.75 | 0.00 | - | 2 | 16 | 59.94% |
| MRVL240531C00063000 | 2024-04-26 3:01PM EDT | 63.00 | 8.80 | 6.95 | 7.10 | 0.00 | - | 2 | 84 | 59.62% |
| MRVL240531C00064000 | 2024-04-29 3:46PM EDT | 64.00 | 7.56 | 4.60 | 6.45 | 0.00 | - | 9 | 13 | 59.89% |
| MRVL240531C00065000 | 2024-04-26 1:51PM EDT | 65.00 | 7.52 | 5.75 | 5.90 | 0.00 | - | 6 | 14 | 59.01% |
| MRVL240531C00066000 | 2024-04-30 11:59AM EDT | 66.00 | 5.28 | 4.55 | 5.35 | -0.65 | -10.96% | 3 | 33 | 54.54% |
| MRVL240531C00067000 | 2024-04-26 9:44AM EDT | 67.00 | 4.75 | 4.70 | 4.85 | -0.80 | -14.41% | 2 | 109 | 58.59% |
| MRVL240531C00068000 | 2024-04-30 11:24AM EDT | 68.00 | 4.30 | 4.25 | 4.35 | -0.94 | -17.94% | 2 | 139 | 58.37% |
| MRVL240531C00069000 | 2024-04-30 11:10AM EDT | 69.00 | 3.98 | 3.85 | 3.90 | -0.92 | -18.78% | 2 | 59 | 58.37% |
| MRVL240531C00070000 | 2024-04-30 11:49AM EDT | 70.00 | 3.35 | 3.40 | 3.50 | -0.80 | -19.28% | 8 | 975 | 57.93% |
| MRVL240531C00071000 | 2024-04-30 11:20AM EDT | 71.00 | 3.15 | 3.05 | 3.10 | -0.71 | -18.39% | 4 | 368 | 57.74% |
| MRVL240531C00072000 | 2024-04-29 2:23PM EDT | 72.00 | 3.65 | 2.71 | 2.76 | 0.00 | - | 6 | 94 | 57.59% |
| MRVL240531C00073000 | 2024-04-29 9:58AM EDT | 73.00 | 3.00 | 2.40 | 2.45 | 0.00 | - | 1 | 86 | 57.47% |
| MRVL240531C00074000 | 2024-04-29 1:16PM EDT | 74.00 | 2.77 | 2.12 | 2.16 | 0.00 | - | 2 | 588 | 57.28% |
| MRVL240531C00075000 | 2024-04-30 9:55AM EDT | 75.00 | 2.15 | 1.87 | 1.92 | -0.36 | -14.34% | 12 | 178 | 57.30% |
| MRVL240531C00076000 | 2024-04-29 11:49AM EDT | 76.00 | 2.28 | 1.64 | 1.69 | 0.00 | - | 4 | 72 | 57.18% |
| MRVL240531C00077000 | 2024-04-26 1:02PM EDT | 77.00 | 1.77 | 1.44 | 1.49 | 0.00 | - | 21 | 55 | 57.18% |
| MRVL240531C00078000 | 2024-04-29 2:13PM EDT | 78.00 | 1.83 | 1.26 | 1.31 | 0.00 | - | 14 | 28 | 57.13% |
| MRVL240531C00079000 | 2024-04-30 10:43AM EDT | 79.00 | 1.27 | 1.11 | 1.15 | -0.34 | -21.12% | 1 | 5 | 57.23% |
| MRVL240531C00080000 | 2024-04-30 10:12AM EDT | 80.00 | 1.16 | 0.97 | 1.01 | -0.24 | -17.14% | 14 | 97 | 57.28% |
| MRVL240531C00081000 | 2024-04-26 3:32PM EDT | 81.00 | 1.32 | 0.84 | 0.88 | 0.00 | - | 3 | 15 | 57.18% |
| MRVL240531C00082000 | 2024-04-29 9:34AM EDT | 82.00 | 1.10 | 0.73 | 0.77 | 0.00 | - | 1 | 48 | 57.23% |
| MRVL240531C00083000 | 2024-04-25 3:26PM EDT | 83.00 | 0.80 | 0.65 | 0.67 | 0.00 | - | 4 | 506 | 57.42% |
| MRVL240531C00085000 | 2024-04-30 10:50AM EDT | 85.00 | 0.59 | 0.49 | 0.52 | -0.14 | -19.18% | 1 | 46 | 57.72% |
| MRVL240531C00090000 | 2024-04-29 12:17PM EDT | 90.00 | 0.39 | 0.24 | 0.27 | 0.00 | - | 11 | 23 | 58.40% |
| MRVL240531C00095000 | 2024-04-26 3:12PM EDT | 95.00 | 0.21 | 0.12 | 0.15 | 0.00 | - | 1 | 2 | 59.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.26 | 0.05 | 0.08 | 0.00 | - | - | 5 | 64.26% |
| MRVL240531P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 14 | 19 | 59.57% |
| MRVL240531P00055000 | 2024-04-30 9:48AM EDT | 55.00 | 0.50 | 0.57 | 0.59 | +0.07 | +16.28% | 3 | 38 | 56.93% |
| MRVL240531P00056000 | 2024-04-30 11:41AM EDT | 56.00 | 0.72 | 0.69 | 0.72 | +0.16 | +28.57% | 1 | 37 | 56.40% |
| MRVL240531P00057000 | 2024-04-29 3:04PM EDT | 57.00 | 0.71 | 0.85 | 0.88 | 0.00 | - | 1 | 17 | 56.20% |
| MRVL240531P00058000 | 2024-04-29 10:24AM EDT | 58.00 | 0.87 | 1.03 | 1.06 | 0.00 | - | 1 | 32 | 55.91% |
| MRVL240531P00059000 | 2024-04-30 11:56AM EDT | 59.00 | 1.25 | 1.23 | 1.26 | +0.31 | +32.98% | 6 | 6,640 | 55.47% |
| MRVL240531P00060000 | 2024-04-30 10:19AM EDT | 60.00 | 1.30 | 1.48 | 1.52 | +0.16 | +14.04% | 4 | 630 | 55.49% |
| MRVL240531P00061000 | 2024-04-30 10:44AM EDT | 61.00 | 1.58 | 1.75 | 1.79 | +0.18 | +12.86% | 11 | 72 | 55.23% |
| MRVL240531P00062000 | 2024-04-30 11:40AM EDT | 62.00 | 2.08 | 2.05 | 2.09 | +0.38 | +22.35% | 101 | 65 | 54.93% |
| MRVL240531P00063000 | 2024-04-30 11:10AM EDT | 63.00 | 2.33 | 2.39 | 2.44 | +0.30 | +14.78% | 6 | 62 | 54.79% |
| MRVL240531P00064000 | 2024-04-30 10:37AM EDT | 64.00 | 2.55 | 2.75 | 2.83 | +0.19 | +8.05% | 14 | 177 | 54.54% |
| MRVL240531P00065000 | 2024-04-30 10:32AM EDT | 65.00 | 3.11 | 3.15 | 3.25 | +0.55 | +21.48% | 21 | 95 | 54.30% |
| MRVL240531P00066000 | 2024-04-30 9:30AM EDT | 66.00 | 3.49 | 3.60 | 3.70 | +0.62 | +21.60% | 6 | 41 | 54.10% |
| MRVL240531P00067000 | 2024-04-30 11:52AM EDT | 67.00 | 4.20 | 4.10 | 4.20 | +0.90 | +27.27% | 5 | 12 | 54.05% |
| MRVL240531P00068000 | 2024-04-30 10:28AM EDT | 68.00 | 4.30 | 4.60 | 4.70 | +0.55 | +14.67% | 2 | 62 | 53.54% |
| MRVL240531P00069000 | 2024-04-26 1:10PM EDT | 69.00 | 4.30 | 5.15 | 5.25 | 0.00 | - | 34 | 59 | 53.20% |
| MRVL240531P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 5.51 | 5.75 | 5.85 | +0.56 | +11.31% | 2 | 34 | 53.03% |
| MRVL240531P00071000 | 2024-04-26 1:06PM EDT | 71.00 | 5.36 | 6.35 | 6.50 | 0.00 | - | 2 | 87 | 52.76% |
| MRVL240531P00072000 | 2024-04-29 3:45PM EDT | 72.00 | 6.20 | 6.25 | 7.15 | 0.00 | - | 1 | 2 | 53.35% |
| MRVL240531P00073000 | 2024-04-26 9:40AM EDT | 73.00 | 7.30 | 7.70 | 7.85 | 0.00 | - | 1 | 5 | 52.17% |
| MRVL240531P00074000 | 2024-04-29 9:32AM EDT | 74.00 | 6.90 | 8.45 | 8.60 | 0.00 | - | 1 | 59 | 52.27% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 75.00 | 10.75 | 9.20 | 9.35 | 0.00 | - | - | 1 | 51.98% |
| MRVL240531P00077000 | 2024-04-11 2:18PM EDT | 77.00 | 9.07 | 10.75 | 10.90 | 0.00 | - | - | 1 | 50.83% |
| MRVL240531P00078000 | 2024-04-16 3:18PM EDT | 78.00 | 11.00 | 10.20 | 12.80 | 0.00 | - | 10 | 10 | 69.68% |
| MRVL240531P00079000 | 2024-04-12 2:51PM EDT | 79.00 | 10.46 | 12.10 | 13.25 | 0.00 | - | 2 | 1 | 53.66% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 80.00 | 13.10 | 12.85 | 13.55 | 0.00 | - | 2 | 2 | 53.74% |
| MRVL240531P00082000 | 2024-04-12 2:51PM EDT | 82.00 | 12.77 | 15.00 | 15.20 | 0.00 | - | 2 | 1 | 50.15% |
| MRVL240531P00083000 | 2024-04-16 3:18PM EDT | 83.00 | 15.10 | 15.20 | 16.10 | 0.00 | - | - | 10 | 49.32% |
© 2024 Yahoo. All rights reserved.