Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-05-15 1:22PM EDT | 45.00 | 23.91 | 26.60 | 29.00 | 0.00 | - | 11 | 11 | 380.86% |
| MRVL240524C00050000 | 2024-05-17 12:46PM EDT | 50.00 | 23.09 | 22.10 | 24.25 | 0.00 | - | 40 | 65 | 339.65% |
| MRVL240524C00054000 | 2024-05-01 2:31PM EDT | 54.00 | 11.25 | 19.15 | 20.90 | 0.00 | - | - | 1 | 264.84% |
| MRVL240524C00055000 | 2024-05-20 11:03AM EDT | 55.00 | 19.05 | 17.75 | 19.35 | 0.00 | - | 1 | 3 | 195.70% |
| MRVL240524C00056000 | 2024-05-17 2:20PM EDT | 56.00 | 16.50 | 17.05 | 18.00 | 0.00 | - | 1 | 1 | 181.64% |
| MRVL240524C00058000 | 2024-05-16 11:12AM EDT | 58.00 | 15.17 | 14.15 | 17.25 | 0.00 | - | 2 | 3 | 184.57% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 13.80 | 15.20 | 0.00 | - | 7 | 12 | 148.44% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 13.05 | 13.50 | 0.00 | - | 6 | 6 | 139.06% |
| MRVL240524C00061000 | 2024-05-16 11:00AM EDT | 61.00 | 12.15 | 11.95 | 13.00 | 0.00 | - | 1 | 3 | 126.17% |
| MRVL240524C00062000 | 2024-05-15 1:16PM EDT | 62.00 | 7.23 | 11.10 | 11.70 | 0.00 | - | 6 | 73 | 104.69% |
| MRVL240524C00063000 | 2024-05-17 3:12PM EDT | 63.00 | 9.52 | 9.40 | 10.55 | 0.00 | - | 11 | 30 | 117.19% |
| MRVL240524C00064000 | 2024-05-21 9:30AM EDT | 64.00 | 9.03 | 9.15 | 9.95 | -0.95 | -9.52% | 1 | 56 | 107.62% |
| MRVL240524C00065000 | 2024-05-20 2:43PM EDT | 65.00 | 9.10 | 7.75 | 9.45 | 0.00 | - | 8 | 81 | 102.93% |
| MRVL240524C00066000 | 2024-05-20 2:54PM EDT | 66.00 | 8.08 | 7.20 | 8.45 | 0.00 | - | 12 | 83 | 110.16% |
| MRVL240524C00067000 | 2024-05-21 10:16AM EDT | 67.00 | 6.60 | 5.35 | 7.50 | -0.70 | -9.59% | 3 | 157 | 66.41% |
| MRVL240524C00068000 | 2024-05-21 11:08AM EDT | 68.00 | 6.00 | 4.90 | 5.60 | -0.25 | -4.00% | 13 | 258 | 73.05% |
| MRVL240524C00069000 | 2024-05-21 12:55PM EDT | 69.00 | 4.38 | 4.45 | 5.60 | -1.20 | -21.51% | 5 | 555 | 87.50% |
| MRVL240524C00070000 | 2024-05-21 3:54PM EDT | 70.00 | 3.90 | 3.60 | 3.75 | -0.70 | -15.22% | 77 | 1,826 | 56.84% |
| MRVL240524C00071000 | 2024-05-21 3:54PM EDT | 71.00 | 3.10 | 2.84 | 2.99 | -0.66 | -17.55% | 82 | 439 | 57.13% |
| MRVL240524C00072000 | 2024-05-21 3:54PM EDT | 72.00 | 2.43 | 2.25 | 2.30 | -0.87 | -26.36% | 420 | 713 | 58.59% |
| MRVL240524C00073000 | 2024-05-21 3:59PM EDT | 73.00 | 1.74 | 1.67 | 1.73 | -0.88 | -33.59% | 706 | 1,565 | 58.40% |
| MRVL240524C00074000 | 2024-05-21 3:56PM EDT | 74.00 | 1.27 | 1.21 | 1.25 | -0.76 | -37.44% | 590 | 971 | 58.40% |
| MRVL240524C00075000 | 2024-05-21 3:59PM EDT | 75.00 | 0.84 | 0.84 | 0.88 | -0.70 | -45.45% | 1,395 | 2,579 | 58.40% |
| MRVL240524C00076000 | 2024-05-21 3:59PM EDT | 76.00 | 0.61 | 0.55 | 0.60 | -0.52 | -46.02% | 238 | 1,187 | 58.11% |
| MRVL240524C00077000 | 2024-05-21 3:55PM EDT | 77.00 | 0.42 | 0.36 | 0.39 | -0.40 | -48.78% | 157 | 1,013 | 58.20% |
| MRVL240524C00078000 | 2024-05-21 3:38PM EDT | 78.00 | 0.26 | 0.22 | 0.26 | -0.31 | -54.39% | 140 | 3,630 | 58.59% |
| MRVL240524C00079000 | 2024-05-21 3:15PM EDT | 79.00 | 0.17 | 0.14 | 0.16 | -0.19 | -52.78% | 109 | 842 | 58.98% |
| MRVL240524C00080000 | 2024-05-21 3:32PM EDT | 80.00 | 0.10 | 0.08 | 0.11 | -0.16 | -61.54% | 255 | 1,405 | 59.96% |
| MRVL240524C00081000 | 2024-05-21 2:06PM EDT | 81.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 18 | 618 | 60.94% |
| MRVL240524C00082000 | 2024-05-21 11:18AM EDT | 82.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 3 | 503 | 62.50% |
| MRVL240524C00083000 | 2024-05-21 2:55PM EDT | 83.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 31 | 106 | 65.63% |
| MRVL240524C00084000 | 2024-05-20 3:41PM EDT | 84.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 36 | 232 | 66.41% |
| MRVL240524C00085000 | 2024-05-20 3:49PM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 516 | 756 | 71.88% |
| MRVL240524C00086000 | 2024-05-21 2:48PM EDT | 86.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 2 | 34 | 149.90% |
| MRVL240524C00090000 | 2024-05-20 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 59 | 88 | 130.47% |
| MRVL240524C00095000 | 2024-05-21 11:19AM EDT | 95.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 5 | 1 | 237.11% |
| MRVL240524C00100000 | 2024-05-21 11:23AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 312 | 126.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-05-14 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 322.66% |
| MRVL240524P00050000 | 2024-05-15 1:48PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 37 | 156.25% |
| MRVL240524P00053000 | 2024-05-16 11:41AM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 35 | 267.77% |
| MRVL240524P00054000 | 2024-05-16 11:37AM EDT | 54.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 329 | 330 | 289.45% |
| MRVL240524P00055000 | 2024-05-17 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 393 | 486 | 217.19% |
| MRVL240524P00056000 | 2024-05-15 3:38PM EDT | 56.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 5 | 157 | 177.34% |
| MRVL240524P00057000 | 2024-05-21 12:21PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 100.00% |
| MRVL240524P00058000 | 2024-05-21 9:50AM EDT | 58.00 | 0.03 | 0.00 | 0.64 | +0.02 | +200.00% | 1 | 695 | 175.00% |
| MRVL240524P00059000 | 2024-05-16 9:30AM EDT | 59.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 124 | 143.75% |
| MRVL240524P00060000 | 2024-05-20 3:08PM EDT | 60.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 723 | 185.35% |
| MRVL240524P00061000 | 2024-05-20 2:30PM EDT | 61.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 30 | 162 | 102.34% |
| MRVL240524P00062000 | 2024-05-21 3:39PM EDT | 62.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 4 | 650 | 107.42% |
| MRVL240524P00063000 | 2024-05-21 11:45AM EDT | 63.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 588 | 76.56% |
| MRVL240524P00064000 | 2024-05-21 11:19AM EDT | 64.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 146 | 368 | 67.97% |
| MRVL240524P00065000 | 2024-05-21 2:55PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 238 | 63.28% |
| MRVL240524P00066000 | 2024-05-21 10:58AM EDT | 66.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 981 | 58.98% |
| MRVL240524P00067000 | 2024-05-21 3:30PM EDT | 67.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7 | 1,242 | 56.06% |
| MRVL240524P00068000 | 2024-05-21 3:55PM EDT | 68.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 168 | 2,145 | 54.69% |
| MRVL240524P00069000 | 2024-05-21 3:59PM EDT | 69.00 | 0.18 | 0.18 | 0.21 | -0.02 | -10.00% | 123 | 473 | 55.08% |
| MRVL240524P00070000 | 2024-05-21 3:59PM EDT | 70.00 | 0.33 | 0.33 | 0.36 | +0.01 | +3.13% | 511 | 1,369 | 55.08% |
| MRVL240524P00071000 | 2024-05-21 3:59PM EDT | 71.00 | 0.54 | 0.56 | 0.61 | +0.01 | +1.89% | 108 | 701 | 55.76% |
| MRVL240524P00072000 | 2024-05-21 3:59PM EDT | 72.00 | 0.90 | 0.88 | 0.92 | +0.19 | +26.76% | 337 | 1,487 | 55.52% |
| MRVL240524P00073000 | 2024-05-21 3:54PM EDT | 73.00 | 1.25 | 1.31 | 1.36 | +0.20 | +19.05% | 176 | 956 | 55.96% |
| MRVL240524P00074000 | 2024-05-21 3:54PM EDT | 74.00 | 1.80 | 1.85 | 1.92 | +0.28 | +18.42% | 241 | 665 | 56.64% |
| MRVL240524P00075000 | 2024-05-21 3:54PM EDT | 75.00 | 2.37 | 2.48 | 2.53 | +0.31 | +15.05% | 141 | 300 | 56.15% |
| MRVL240524P00076000 | 2024-05-21 9:52AM EDT | 76.00 | 3.60 | 3.15 | 3.30 | +0.85 | +30.91% | 93 | 79 | 55.76% |
| MRVL240524P00077000 | 2024-05-21 10:20AM EDT | 77.00 | 4.20 | 3.95 | 4.60 | +0.50 | +13.51% | 4 | 28 | 68.85% |
| MRVL240524P00078000 | 2024-05-21 9:43AM EDT | 78.00 | 4.85 | 4.65 | 5.30 | +0.35 | +7.78% | 17 | 10 | 61.13% |
| MRVL240524P00079000 | 2024-05-16 2:27PM EDT | 79.00 | 5.80 | 5.70 | 6.20 | 0.00 | - | 2 | 29 | 67.58% |
| MRVL240524P00080000 | 2024-05-20 11:58AM EDT | 80.00 | 6.27 | 5.70 | 7.40 | 0.00 | - | 1 | 41 | 104.69% |
| MRVL240524P00082000 | 2024-05-14 9:46AM EDT | 82.00 | 14.55 | 7.65 | 9.35 | 0.00 | - | 2 | 2 | 119.34% |
| MRVL240524P00083000 | 2024-05-16 3:50PM EDT | 83.00 | 9.50 | 9.35 | 10.35 | 0.00 | - | 1 | 0 | 86.91% |
| MRVL240524P00084000 | 2024-05-17 2:33PM EDT | 84.00 | 11.85 | 10.60 | 10.85 | 0.00 | - | 11 | 11 | 68.75% |
| MRVL240524P00085000 | 2024-05-17 2:33PM EDT | 85.00 | 12.85 | 11.00 | 13.00 | 0.00 | - | 1 | 1 | 116.21% |
| MRVL240524P00090000 | 2024-05-09 3:50PM EDT | 90.00 | 22.30 | 16.60 | 17.35 | 0.00 | - | 1 | 0 | 145.51% |
© 2024 Yahoo. All rights reserved.