Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614C00050000 | 2024-05-09 11:24AM EDT | 50.00 | 19.47 | 24.70 | 28.50 | 0.00 | - | 2 | 2 | 167.87% |
| MRVL240614C00060000 | 2024-05-24 10:26AM EDT | 60.00 | 17.28 | 14.95 | 18.75 | +4.19 | +32.01% | 58 | 58 | 59.57% |
| MRVL240614C00064000 | 2024-05-23 12:58PM EDT | 64.00 | 11.80 | 11.20 | 14.85 | 0.00 | - | 1 | 2 | 54.39% |
| MRVL240614C00065000 | 2024-05-23 10:42AM EDT | 65.00 | 13.15 | 10.20 | 14.15 | +2.76 | +26.56% | 1 | 39 | 55.86% |
| MRVL240614C00066000 | 2024-05-21 1:14PM EDT | 66.00 | 8.80 | 9.90 | 12.25 | 0.00 | - | 24 | 34 | 77.56% |
| MRVL240614C00067000 | 2024-05-24 2:44PM EDT | 67.00 | 10.60 | 9.50 | 11.70 | +2.20 | +26.19% | 33 | 70 | 58.98% |
| MRVL240614C00068000 | 2024-05-24 12:49PM EDT | 68.00 | 10.09 | 9.65 | 10.20 | +2.09 | +26.13% | 1 | 178 | 61.47% |
| MRVL240614C00069000 | 2024-05-20 1:48PM EDT | 69.00 | 8.43 | 8.50 | 10.30 | +0.81 | +10.63% | 1 | 15 | 65.67% |
| MRVL240614C00070000 | 2024-05-24 11:53AM EDT | 70.00 | 9.00 | 7.90 | 8.65 | +2.70 | +42.86% | 59 | 282 | 58.47% |
| MRVL240614C00071000 | 2024-05-23 10:03AM EDT | 71.00 | 6.85 | 6.40 | 8.15 | 0.00 | - | 2 | 19 | 53.47% |
| MRVL240614C00072000 | 2024-05-23 9:33AM EDT | 72.00 | 6.30 | 6.70 | 7.25 | 0.00 | - | 3 | 18 | 59.52% |
| MRVL240614C00073000 | 2024-05-24 12:49PM EDT | 73.00 | 6.46 | 6.05 | 6.25 | +1.81 | +38.92% | 5 | 233 | 56.54% |
| MRVL240614C00074000 | 2024-05-24 9:31AM EDT | 74.00 | 6.05 | 5.45 | 5.65 | +1.32 | +27.91% | 16 | 768 | 56.49% |
| MRVL240614C00075000 | 2024-05-24 3:42PM EDT | 75.00 | 4.80 | 4.90 | 5.05 | +0.65 | +15.66% | 53 | 127 | 56.25% |
| MRVL240614C00076000 | 2024-05-24 3:17PM EDT | 76.00 | 4.45 | 4.35 | 4.55 | +0.68 | +18.04% | 29 | 63 | 56.18% |
| MRVL240614C00077000 | 2024-05-24 2:44PM EDT | 77.00 | 4.05 | 3.90 | 4.05 | +0.85 | +26.56% | 104 | 536 | 56.25% |
| MRVL240614C00078000 | 2024-05-24 11:27AM EDT | 78.00 | 3.70 | 3.45 | 3.60 | +1.01 | +37.55% | 26 | 74 | 56.13% |
| MRVL240614C00079000 | 2024-05-24 1:25PM EDT | 79.00 | 3.35 | 3.05 | 3.20 | +0.72 | +27.38% | 41 | 45 | 56.20% |
| MRVL240614C00080000 | 2024-05-24 3:19PM EDT | 80.00 | 2.77 | 2.67 | 2.81 | +0.78 | +39.20% | 22 | 118 | 55.98% |
| MRVL240614C00081000 | 2024-05-24 3:43PM EDT | 81.00 | 2.29 | 2.34 | 2.46 | +0.52 | +29.38% | 11 | 52 | 55.88% |
| MRVL240614C00085000 | 2024-05-24 2:32PM EDT | 85.00 | 1.45 | 1.32 | 1.42 | +0.24 | +19.83% | 72 | 573 | 55.84% |
| MRVL240614C00090000 | 2024-05-24 2:46PM EDT | 90.00 | 0.67 | 0.58 | 0.69 | +0.10 | +17.54% | 57 | 269 | 56.01% |
| MRVL240614C00095000 | 2024-05-24 3:59PM EDT | 95.00 | 0.29 | 0.25 | 0.30 | +0.07 | +31.82% | 16 | 42 | 56.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614P00045000 | 2024-05-24 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 5 | 9 | 133.79% |
| MRVL240614P00050000 | 2024-05-20 12:20PM EDT | 50.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 142.77% |
| MRVL240614P00053000 | 2024-05-23 9:35AM EDT | 53.00 | 0.06 | 0.01 | 1.26 | 0.00 | - | 2 | 101 | 110.94% |
| MRVL240614P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 2 | 56 | 62.50% |
| MRVL240614P00056000 | 2024-05-14 9:37AM EDT | 56.00 | 0.61 | 0.03 | 0.08 | 0.00 | - | - | 5 | 61.13% |
| MRVL240614P00057000 | 2024-05-24 11:46AM EDT | 57.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 2 | 14 | 60.94% |
| MRVL240614P00058000 | 2024-05-24 1:43PM EDT | 58.00 | 0.09 | 0.06 | 0.11 | -0.09 | -50.00% | 3 | 507 | 58.98% |
| MRVL240614P00059000 | 2024-05-24 2:45PM EDT | 59.00 | 0.12 | 0.08 | 0.14 | -0.09 | -42.86% | 6 | 16 | 58.20% |
| MRVL240614P00060000 | 2024-05-24 1:35PM EDT | 60.00 | 0.15 | 0.11 | 0.17 | -0.10 | -40.00% | 68 | 151 | 57.42% |
| MRVL240614P00061000 | 2024-05-24 3:57PM EDT | 61.00 | 0.16 | 0.16 | 0.20 | -0.22 | -57.89% | 10 | 235 | 56.84% |
| MRVL240614P00062000 | 2024-05-24 3:02PM EDT | 62.00 | 0.23 | 0.20 | 0.26 | -0.21 | -47.73% | 17 | 24 | 56.35% |
| MRVL240614P00063000 | 2024-05-24 1:43PM EDT | 63.00 | 0.30 | 0.25 | 0.31 | -0.26 | -46.43% | 6 | 211 | 55.27% |
| MRVL240614P00064000 | 2024-05-24 11:18AM EDT | 64.00 | 0.37 | 0.33 | 0.39 | -0.30 | -44.78% | 2 | 29 | 54.98% |
| MRVL240614P00065000 | 2024-05-24 3:59PM EDT | 65.00 | 0.47 | 0.43 | 0.49 | -0.28 | -37.33% | 89 | 101 | 54.74% |
| MRVL240614P00066000 | 2024-05-22 12:00PM EDT | 66.00 | 1.28 | 0.54 | 0.61 | 0.00 | - | 1 | 15 | 54.35% |
| MRVL240614P00067000 | 2024-05-24 2:42PM EDT | 67.00 | 0.73 | 0.69 | 0.75 | -0.58 | -44.27% | 104 | 78 | 54.20% |
| MRVL240614P00068000 | 2024-05-24 2:43PM EDT | 68.00 | 0.94 | 0.86 | 0.94 | -0.43 | -31.39% | 36 | 291 | 54.20% |
| MRVL240614P00069000 | 2024-05-24 1:05PM EDT | 69.00 | 1.12 | 1.06 | 1.13 | -0.58 | -34.12% | 31 | 262 | 53.86% |
| MRVL240614P00070000 | 2024-05-24 2:54PM EDT | 70.00 | 1.34 | 1.27 | 1.44 | -0.80 | -37.38% | 9 | 68 | 54.18% |
| MRVL240614P00071000 | 2024-05-24 10:16AM EDT | 71.00 | 1.50 | 1.55 | 1.71 | -0.73 | -32.74% | 10 | 77 | 54.08% |
| MRVL240614P00072000 | 2024-05-24 3:19PM EDT | 72.00 | 1.95 | 1.86 | 2.04 | -1.64 | -45.68% | 22 | 16 | 54.10% |
| MRVL240614P00073000 | 2024-05-24 11:30AM EDT | 73.00 | 2.23 | 2.20 | 2.40 | -1.77 | -44.25% | 13 | 112 | 54.00% |
| MRVL240614P00074000 | 2024-05-24 11:42AM EDT | 74.00 | 2.52 | 2.58 | 2.79 | -2.18 | -46.38% | 65 | 74 | 53.86% |
| MRVL240614P00075000 | 2024-05-24 11:04AM EDT | 75.00 | 3.15 | 3.05 | 3.25 | -1.14 | -26.57% | 7 | 34 | 54.25% |
| MRVL240614P00076000 | 2024-05-24 2:44PM EDT | 76.00 | 3.60 | 3.50 | 3.65 | -1.70 | -32.08% | 14 | 23 | 53.52% |
| MRVL240614P00077000 | 2024-05-24 2:43PM EDT | 77.00 | 4.10 | 3.05 | 4.25 | -1.70 | -29.31% | 24 | 31 | 55.64% |
© 2024 Yahoo. All rights reserved.