Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00054000 | 2024-04-23 9:45AM EDT | 54.00 | 9.35 | 15.25 | 16.95 | 0.00 | - | 8 | 14 | 147.46% |
| MRVL240503C00055000 | 2024-04-25 9:35AM EDT | 55.00 | 11.35 | 14.45 | 15.20 | 0.00 | - | 1 | 2 | 114.06% |
| MRVL240503C00056000 | 2024-04-24 3:50PM EDT | 56.00 | 8.75 | 13.15 | 15.45 | 0.00 | - | 2 | 3 | 144.43% |
| MRVL240503C00057000 | 2024-04-26 1:12PM EDT | 57.00 | 12.65 | 12.45 | 12.90 | +0.55 | +4.55% | 1 | 1 | 78.13% |
| MRVL240503C00058000 | 2024-04-25 9:35AM EDT | 58.00 | 8.15 | 10.55 | 13.30 | 0.00 | - | 1 | 18 | 101.86% |
| MRVL240503C00059000 | 2024-04-26 2:56PM EDT | 59.00 | 10.50 | 10.55 | 12.40 | +3.10 | +41.89% | 1 | 8 | 127.73% |
| MRVL240503C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 9.50 | 9.60 | 10.50 | +2.10 | +28.38% | 13 | 72 | 95.51% |
| MRVL240503C00061000 | 2024-04-26 3:54PM EDT | 61.00 | 8.45 | 8.60 | 9.85 | +1.45 | +20.71% | 9 | 89 | 97.36% |
| MRVL240503C00062000 | 2024-04-26 3:33PM EDT | 62.00 | 7.70 | 7.65 | 7.95 | +3.05 | +65.59% | 15 | 295 | 62.99% |
| MRVL240503C00063000 | 2024-04-26 3:27PM EDT | 63.00 | 6.89 | 6.70 | 7.50 | +2.04 | +42.06% | 150 | 276 | 74.41% |
| MRVL240503C00064000 | 2024-04-26 3:33PM EDT | 64.00 | 5.85 | 5.75 | 6.95 | +1.44 | +32.65% | 54 | 240 | 77.34% |
| MRVL240503C00065000 | 2024-04-26 3:26PM EDT | 65.00 | 5.00 | 4.85 | 5.05 | +1.70 | +51.52% | 90 | 614 | 50.88% |
| MRVL240503C00066000 | 2024-04-26 3:58PM EDT | 66.00 | 4.11 | 3.05 | 5.00 | +1.41 | +52.22% | 178 | 453 | 81.64% |
| MRVL240503C00067000 | 2024-04-26 3:55PM EDT | 67.00 | 3.15 | 3.15 | 4.15 | +1.14 | +56.72% | 190 | 989 | 59.67% |
| MRVL240503C00068000 | 2024-04-26 3:55PM EDT | 68.00 | 2.59 | 2.52 | 2.63 | +0.94 | +56.97% | 201 | 426 | 48.24% |
| MRVL240503C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 1.97 | 1.96 | 2.02 | +0.81 | +69.83% | 541 | 361 | 47.75% |
| MRVL240503C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.49 | 1.46 | 1.51 | +0.59 | +65.56% | 3,457 | 7,751 | 47.41% |
| MRVL240503C00071000 | 2024-04-26 3:58PM EDT | 71.00 | 1.08 | 1.05 | 1.10 | +0.43 | +66.15% | 688 | 366 | 47.31% |
| MRVL240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.77 | 0.72 | 0.82 | +0.29 | +60.42% | 3,375 | 1,161 | 48.63% |
| MRVL240503C00073000 | 2024-04-26 3:38PM EDT | 73.00 | 0.54 | 0.53 | 0.58 | +0.21 | +63.64% | 381 | 449 | 48.93% |
| MRVL240503C00074000 | 2024-04-26 3:58PM EDT | 74.00 | 0.37 | 0.35 | 0.40 | +0.12 | +48.00% | 199 | 223 | 49.12% |
| MRVL240503C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.24 | 0.23 | 0.27 | +0.08 | +50.00% | 5,734 | 744 | 49.41% |
| MRVL240503C00076000 | 2024-04-26 3:24PM EDT | 76.00 | 0.16 | 0.15 | 0.19 | +0.03 | +23.08% | 220 | 156 | 50.39% |
| MRVL240503C00077000 | 2024-04-26 3:58PM EDT | 77.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 185 | 64 | 51.17% |
| MRVL240503C00078000 | 2024-04-25 2:57PM EDT | 78.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 8 | 182 | 50.98% |
| MRVL240503C00079000 | 2024-04-25 3:40PM EDT | 79.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 101 | 51.95% |
| MRVL240503C00080000 | 2024-04-26 3:23PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 81 | 181 | 53.52% |
| MRVL240503C00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 2 | 49 | 56.25% |
| MRVL240503C00082000 | 2024-04-26 11:16AM EDT | 82.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 34 | 58.59% |
| MRVL240503C00083000 | 2024-04-19 11:27AM EDT | 83.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 7 | 62.50% |
| MRVL240503C00084000 | 2024-04-22 9:52AM EDT | 84.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 100 | 115 | 66.02% |
| MRVL240503C00085000 | 2024-04-22 11:50AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 64.06% |
| MRVL240503C00086000 | 2024-04-18 9:38AM EDT | 86.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 29 | 101.95% |
| MRVL240503C00090000 | 2024-04-24 10:51AM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 117 | 89.84% |
| MRVL240503C00095000 | 2024-04-18 2:30PM EDT | 95.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 3 | 9 | 122.66% |
| MRVL240503C00100000 | 2024-04-05 3:17PM EDT | 100.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 139.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00045000 | 2024-04-02 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 118.75% |
| MRVL240503P00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 60 | 168.95% |
| MRVL240503P00054000 | 2024-04-23 11:26AM EDT | 54.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 44 | 102.34% |
| MRVL240503P00055000 | 2024-04-25 12:48PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 69 | 101.95% |
| MRVL240503P00056000 | 2024-04-25 10:35AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 62.50% |
| MRVL240503P00057000 | 2024-04-26 3:09PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 345 | 270 | 57.81% |
| MRVL240503P00058000 | 2024-04-26 11:50AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 136 | 197 | 57.81% |
| MRVL240503P00059000 | 2024-04-26 3:10PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 114 | 219 | 57.03% |
| MRVL240503P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 143 | 3,096 | 55.47% |
| MRVL240503P00061000 | 2024-04-26 12:05PM EDT | 61.00 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 18 | 96 | 54.30% |
| MRVL240503P00062000 | 2024-04-26 3:29PM EDT | 62.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 143 | 369 | 52.34% |
| MRVL240503P00063000 | 2024-04-26 3:58PM EDT | 63.00 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 188 | 497 | 50.20% |
| MRVL240503P00064000 | 2024-04-26 3:10PM EDT | 64.00 | 0.18 | 0.16 | 0.19 | -0.40 | -68.97% | 135 | 537 | 50.00% |
| MRVL240503P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 0.28 | 0.26 | 0.29 | -0.58 | -67.44% | 168 | 239 | 48.83% |
| MRVL240503P00066000 | 2024-04-26 3:59PM EDT | 66.00 | 0.42 | 0.41 | 0.42 | -0.78 | -65.00% | 683 | 755 | 46.97% |
| MRVL240503P00067000 | 2024-04-26 3:59PM EDT | 67.00 | 0.64 | 0.62 | 0.66 | -1.04 | -61.90% | 879 | 311 | 47.22% |
| MRVL240503P00068000 | 2024-04-26 3:59PM EDT | 68.00 | 0.91 | 0.89 | 0.94 | -1.29 | -58.64% | 963 | 629 | 46.09% |
| MRVL240503P00069000 | 2024-04-26 3:57PM EDT | 69.00 | 1.33 | 1.28 | 1.34 | -1.48 | -52.67% | 668 | 271 | 46.00% |
| MRVL240503P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 1.93 | 1.75 | 1.83 | -1.62 | -45.63% | 313 | 87 | 45.75% |
| MRVL240503P00071000 | 2024-04-26 3:54PM EDT | 71.00 | 2.54 | 2.36 | 2.43 | -2.75 | -51.98% | 142 | 91 | 45.85% |
| MRVL240503P00072000 | 2024-04-26 10:13AM EDT | 72.00 | 3.13 | 2.86 | 3.15 | -2.87 | -47.83% | 6 | 70 | 46.97% |
| MRVL240503P00073000 | 2024-04-25 11:26AM EDT | 73.00 | 6.97 | 2.98 | 3.95 | 0.00 | - | 2 | 156 | 48.54% |
| MRVL240503P00074000 | 2024-04-23 1:36PM EDT | 74.00 | 10.03 | 3.75 | 5.25 | 0.00 | - | 15 | 1 | 67.19% |
| MRVL240503P00075000 | 2024-04-19 11:55AM EDT | 75.00 | 5.59 | 4.80 | 6.35 | -5.96 | -51.60% | 2 | 0 | 78.52% |
| MRVL240503P00076000 | 2024-04-25 3:36PM EDT | 76.00 | 8.24 | 5.85 | 6.70 | 0.00 | - | 10 | 10 | 58.20% |
| MRVL240503P00077000 | 2024-04-23 10:04AM EDT | 77.00 | 13.20 | 6.50 | 7.65 | 0.00 | - | 2 | 3 | 61.13% |
| MRVL240503P00079000 | 2024-04-22 11:17AM EDT | 79.00 | 17.00 | 8.85 | 10.40 | 0.00 | - | 5 | 5 | 70.41% |
| MRVL240503P00080000 | 2024-04-16 9:48AM EDT | 80.00 | 12.58 | 9.30 | 12.25 | 0.00 | - | 1 | 1 | 85.35% |
| MRVL240503P00081000 | 2024-04-24 9:33AM EDT | 81.00 | 15.90 | 10.15 | 11.70 | 0.00 | - | 3 | 2 | 85.94% |
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 85.00 | 20.20 | 15.20 | 15.65 | 0.00 | - | 1 | 0 | 73.44% |
| MRVL240503P00100000 | 2024-04-05 3:35PM EDT | 100.00 | 28.70 | 29.55 | 32.40 | 0.00 | - | 2 | 0 | 188.87% |
© 2024 Yahoo. All rights reserved.