Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 21.70 | 23.40 | -6.18 | -21.88% | 1 | 1 | 370.31% |
| MRVL240426C00050000 | 2024-04-25 2:21PM EDT | 50.00 | 17.36 | 17.35 | 18.15 | +1.83 | +11.78% | 48 | 40 | 363.28% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 13.35 | 13.60 | 0.00 | - | - | 37 | 241.41% |
| MRVL240426C00055000 | 2024-04-25 3:59PM EDT | 55.00 | 12.47 | 12.40 | 13.05 | +4.92 | +65.17% | 1 | 108 | 260.94% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 10.40 | 11.50 | 0.00 | - | 6 | 75 | 265.63% |
| MRVL240426C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.43 | 8.70 | 10.30 | +1.68 | +24.89% | 1 | 30 | 131.25% |
| MRVL240426C00059000 | 2024-04-25 9:53AM EDT | 59.00 | 7.25 | 8.40 | 8.90 | +3.25 | +81.25% | 7 | 9 | 171.88% |
| MRVL240426C00060000 | 2024-04-25 10:03AM EDT | 60.00 | 6.65 | 7.40 | 7.80 | +2.15 | +47.78% | 2 | 49 | 143.36% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 6.00 | 6.60 | +2.00 | +46.51% | 3 | 223 | 126.95% |
| MRVL240426C00062000 | 2024-04-24 2:31PM EDT | 62.00 | 2.40 | 5.35 | 5.55 | 0.00 | - | 10 | 247 | 98.44% |
| MRVL240426C00063000 | 2024-04-25 2:59PM EDT | 63.00 | 4.44 | 4.30 | 4.60 | +2.70 | +155.17% | 28 | 281 | 94.14% |
| MRVL240426C00064000 | 2024-04-25 3:53PM EDT | 64.00 | 3.40 | 3.45 | 3.75 | +1.88 | +123.68% | 253 | 878 | 77.34% |
| MRVL240426C00065000 | 2024-04-25 3:57PM EDT | 65.00 | 2.60 | 2.49 | 2.67 | +1.66 | +176.60% | 921 | 1,166 | 57.03% |
| MRVL240426C00066000 | 2024-04-25 3:57PM EDT | 66.00 | 1.77 | 1.74 | 1.84 | +1.20 | +210.53% | 936 | 2,425 | 61.33% |
| MRVL240426C00067000 | 2024-04-25 3:59PM EDT | 67.00 | 1.06 | 1.09 | 1.16 | +0.75 | +241.94% | 4,686 | 782 | 61.52% |
| MRVL240426C00068000 | 2024-04-25 3:59PM EDT | 68.00 | 0.62 | 0.61 | 0.64 | +0.46 | +287.50% | 2,407 | 5,690 | 60.74% |
| MRVL240426C00069000 | 2024-04-25 3:56PM EDT | 69.00 | 0.31 | 0.30 | 0.34 | +0.24 | +342.86% | 577 | 537 | 61.72% |
| MRVL240426C00070000 | 2024-04-25 3:54PM EDT | 70.00 | 0.15 | 0.14 | 0.17 | +0.12 | +400.00% | 1,937 | 732 | 63.28% |
| MRVL240426C00071000 | 2024-04-25 3:55PM EDT | 71.00 | 0.07 | 0.06 | 0.08 | +0.06 | +600.00% | 2,869 | 650 | 64.84% |
| MRVL240426C00072000 | 2024-04-25 3:40PM EDT | 72.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 52 | 817 | 68.75% |
| MRVL240426C00073000 | 2024-04-25 3:58PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 225 | 276 | 70.31% |
| MRVL240426C00074000 | 2024-04-25 3:59PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 88 | 208 | 80.47% |
| MRVL240426C00075000 | 2024-04-25 1:19PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 576 | 78.13% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 371 | 87.50% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 314 | 109.38% |
| MRVL240426C00078000 | 2024-04-25 3:28PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,738 | 106.25% |
| MRVL240426C00079000 | 2024-04-25 3:26PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 26 | 1,022 | 128.13% |
| MRVL240426C00080000 | 2024-04-24 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 118.75% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 4 | 270 | 235.94% |
| MRVL240426C00082000 | 2024-04-24 12:10PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 146.88% |
| MRVL240426C00083000 | 2024-04-25 2:09PM EDT | 83.00 | 0.03 | 0.00 | 0.54 | +0.02 | +200.00% | 2 | 93 | 257.03% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 150.00% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 156.25% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 309 | 184.38% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 519 | 199.22% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 200.00% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 27 | 209.38% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 491 | 193.75% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 48 | 7 | 339.45% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 349.22% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 6 | 305.47% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 5 | 8 | 367.97% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 11 | 376.95% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 281.25% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 287.50% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 343.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 275.00% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 230 | 218.75% |
| MRVL240426P00054000 | 2024-04-22 1:10PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 168.75% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 563 | 164.06% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 159 | 131.25% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 174 | 121.88% |
| MRVL240426P00058000 | 2024-04-25 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 345 | 112.50% |
| MRVL240426P00059000 | 2024-04-25 3:00PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 95 | 275 | 96.88% |
| MRVL240426P00060000 | 2024-04-25 2:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 225 | 909 | 87.50% |
| MRVL240426P00061000 | 2024-04-25 2:09PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 20 | 3,295 | 75.00% |
| MRVL240426P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 840 | 1,451 | 71.88% |
| MRVL240426P00063000 | 2024-04-25 3:52PM EDT | 63.00 | 0.01 | 0.01 | 0.03 | -0.34 | -97.14% | 203 | 782 | 65.63% |
| MRVL240426P00064000 | 2024-04-25 3:51PM EDT | 64.00 | 0.06 | 0.04 | 0.06 | -0.59 | -90.77% | 2,563 | 2,170 | 63.28% |
| MRVL240426P00065000 | 2024-04-25 3:59PM EDT | 65.00 | 0.12 | 0.11 | 0.14 | -0.98 | -89.09% | 390 | 886 | 60.94% |
| MRVL240426P00066000 | 2024-04-25 3:56PM EDT | 66.00 | 0.31 | 0.28 | 0.32 | -1.40 | -81.87% | 1,645 | 1,201 | 60.35% |
| MRVL240426P00067000 | 2024-04-25 3:59PM EDT | 67.00 | 0.66 | 0.58 | 0.64 | -1.87 | -73.91% | 2,022 | 863 | 58.98% |
| MRVL240426P00068000 | 2024-04-25 3:55PM EDT | 68.00 | 1.26 | 1.10 | 1.17 | -2.05 | -61.93% | 2,384 | 1,036 | 60.06% |
| MRVL240426P00069000 | 2024-04-25 3:34PM EDT | 69.00 | 1.55 | 1.76 | 2.04 | -3.29 | -67.98% | 50 | 297 | 66.99% |
| MRVL240426P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 2.56 | 2.44 | 2.83 | -3.74 | -59.37% | 17 | 149 | 58.01% |
| MRVL240426P00071000 | 2024-04-24 2:28PM EDT | 71.00 | 6.85 | 2.96 | 3.75 | 0.00 | - | 180 | 58 | 89.65% |
| MRVL240426P00072000 | 2024-04-22 10:57AM EDT | 72.00 | 4.65 | 3.70 | 4.65 | -5.18 | -52.70% | 1 | 0 | 90.63% |
| MRVL240426P00073000 | 2024-04-23 11:25AM EDT | 73.00 | 8.72 | 4.95 | 5.65 | 0.00 | - | 2 | 0 | 104.69% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 5.45 | 7.65 | 0.00 | - | 3 | 2 | 89.06% |
| MRVL240426P00075000 | 2024-04-25 12:38PM EDT | 75.00 | 8.75 | 7.10 | 8.90 | -2.20 | -20.09% | 12 | 23 | 184.96% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 7.90 | 9.25 | +2.75 | +43.31% | 7 | 0 | 121.88% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 8.55 | 10.60 | 0.00 | - | 16 | 0 | 132.81% |
| MRVL240426P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.10 | 9.70 | 11.60 | +1.23 | +12.46% | 16 | 1 | 167.19% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 10.55 | 12.55 | -2.25 | -14.95% | 12 | 0 | 140.63% |
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 80.00 | 13.25 | 12.35 | 13.60 | -2.60 | -16.40% | 2 | 1 | 252.73% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 12.90 | 13.75 | 0.00 | - | 15 | 5 | 225.78% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 14.35 | 15.35 | +1.50 | +10.60% | 1 | 0 | 257.42% |
| MRVL240426P00083000 | 2024-04-15 1:28PM EDT | 83.00 | 15.80 | 15.40 | 16.60 | +1.05 | +7.12% | 2 | 0 | 294.92% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 15.65 | 17.45 | -4.60 | -21.35% | 12 | 0 | 184.38% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 16.80 | 17.65 | 0.00 | - | 9 | 0 | 242.19% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 18.40 | 18.65 | 0.00 | - | 2 | 0 | 162.50% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.90 | 18.65 | 20.15 | 0.00 | - | 2 | 0 | 366.02% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 19.70 | 20.65 | 0.00 | - | 6 | 5 | 271.09% |
| MRVL240426P00089000 | 2024-03-07 1:41PM EDT | 89.00 | 10.85 | 15.70 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 22.10 | 23.55 | 0.00 | - | 1 | 0 | 339.45% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 21.80 | 23.60 | 0.00 | - | 5 | 0 | 276.56% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 23.75 | 25.30 | 0.00 | - | 43 | 0 | 206.25% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 24.65 | 27.20 | 0.00 | - | - | 0 | 391.02% |
© 2024 Yahoo. All rights reserved.