Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240607C00050000 | 2024-05-15 9:37AM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 55.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240607C00058000 | 2024-05-13 10:36AM EDT | 58.00 | 15.55 | 15.25 | 16.95 | +3.30 | +26.94% | 2 | 1 | 72.66% |
| MRVL240607C00060000 | 2024-05-10 3:36PM EDT | 60.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MRVL240607C00061000 | 2024-05-15 10:24AM EDT | 61.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240607C00062000 | 2024-05-14 9:33AM EDT | 62.00 | 7.45 | 10.25 | 13.00 | 0.00 | - | 5 | 5 | 79.93% |
| MRVL240607C00063000 | 2024-05-10 11:52AM EDT | 63.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRVL240607C00064000 | 2024-05-01 2:03PM EDT | 64.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL240607C00065000 | 2024-05-16 3:13PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 94 | 0.00% |
| MRVL240607C00066000 | 2024-05-15 3:23PM EDT | 66.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL240607C00067000 | 2024-05-16 3:54PM EDT | 67.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.00% |
| MRVL240607C00068000 | 2024-05-16 2:05PM EDT | 68.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 640 | 0.00% |
| MRVL240607C00069000 | 2024-05-16 1:18PM EDT | 69.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| MRVL240607C00070000 | 2024-05-16 3:56PM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 0.00% |
| MRVL240607C00071000 | 2024-05-16 3:05PM EDT | 71.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.00% |
| MRVL240607C00072000 | 2024-05-16 3:21PM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,355 | 916 | 0.00% |
| MRVL240607C00073000 | 2024-05-16 3:55PM EDT | 73.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 83 | 106 | 0.00% |
| MRVL240607C00074000 | 2024-05-16 3:10PM EDT | 74.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 0.78% |
| MRVL240607C00075000 | 2024-05-16 3:55PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 196 | 226 | 1.56% |
| MRVL240607C00076000 | 2024-05-16 3:40PM EDT | 76.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 3.13% |
| MRVL240607C00077000 | 2024-05-16 1:36PM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 802 | 798 | 6.25% |
| MRVL240607C00078000 | 2024-05-16 2:42PM EDT | 78.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| MRVL240607C00079000 | 2024-05-16 1:19PM EDT | 79.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| MRVL240607C00080000 | 2024-05-16 3:17PM EDT | 80.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 6.25% |
| MRVL240607C00085000 | 2024-05-16 3:57PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,138 | 297 | 12.50% |
| MRVL240607C00090000 | 2024-05-16 3:54PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 339 | 308 | 25.00% |
| MRVL240607C00095000 | 2024-05-16 2:27PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,051 | 25.00% |
| MRVL240607C00100000 | 2024-05-16 3:39PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 164 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00045000 | 2024-04-30 10:11AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MRVL240607P00050000 | 2024-05-15 9:42AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MRVL240607P00053000 | 2024-05-16 10:02AM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 25.00% |
| MRVL240607P00054000 | 2024-05-15 3:55PM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 7,665 | 25.00% |
| MRVL240607P00055000 | 2024-05-16 11:15AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| MRVL240607P00056000 | 2024-05-13 9:31AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MRVL240607P00057000 | 2024-05-16 3:31PM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 25.00% |
| MRVL240607P00058000 | 2024-05-13 10:39AM EDT | 58.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MRVL240607P00059000 | 2024-05-16 3:56PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 25.00% |
| MRVL240607P00060000 | 2024-05-16 2:39PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 25.00% |
| MRVL240607P00061000 | 2024-05-16 3:50PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 172 | 12.50% |
| MRVL240607P00062000 | 2024-05-16 3:31PM EDT | 62.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 12.50% |
| MRVL240607P00063000 | 2024-05-16 3:29PM EDT | 63.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 12.50% |
| MRVL240607P00064000 | 2024-05-16 3:18PM EDT | 64.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 12.50% |
| MRVL240607P00065000 | 2024-05-16 3:02PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| MRVL240607P00066000 | 2024-05-16 10:23AM EDT | 66.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MRVL240607P00067000 | 2024-05-16 2:18PM EDT | 67.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 12.50% |
| MRVL240607P00068000 | 2024-05-16 1:43PM EDT | 68.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 6.25% |
| MRVL240607P00069000 | 2024-05-16 11:35AM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 6.25% |
| MRVL240607P00070000 | 2024-05-16 2:45PM EDT | 70.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 23 | 197 | 6.25% |
| MRVL240607P00071000 | 2024-05-16 1:59PM EDT | 71.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| MRVL240607P00072000 | 2024-05-16 2:42PM EDT | 72.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 3.13% |
| MRVL240607P00073000 | 2024-05-16 11:55AM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 122 | 125 | 0.78% |
| MRVL240607P00074000 | 2024-05-16 3:22PM EDT | 74.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 306 | 304 | 0.00% |
| MRVL240607P00075000 | 2024-05-16 1:49PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 171 | 171 | 0.00% |
| MRVL240607P00076000 | 2024-04-29 1:56PM EDT | 76.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MRVL240607P00077000 | 2024-05-16 1:57PM EDT | 77.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.