Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-04-30 10:21AM EDT | 45.00 | 23.30 | 17.90 | 21.35 | 0.00 | - | 3 | 3 | 172.07% |
| MRVL240510C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 14.72 | 11.90 | 16.00 | -4.73 | -24.32% | 40 | 3 | 84.57% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.65 | 8.00 | 11.00 | 0.00 | - | - | 1 | 87.60% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 6.25 | 7.35 | 0.00 | - | 30 | 32 | 66.70% |
| MRVL240510C00058000 | 2024-05-01 12:21PM EDT | 58.00 | 6.85 | 5.10 | 6.40 | -1.88 | -21.53% | 4 | 2 | 61.57% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 4.00 | 6.00 | +1.25 | +28.74% | 48 | 8 | 73.88% |
| MRVL240510C00060000 | 2024-05-01 2:44PM EDT | 60.00 | 6.70 | 3.35 | 4.50 | -0.65 | -8.84% | 10 | 17 | 50.10% |
| MRVL240510C00061000 | 2024-05-01 2:46PM EDT | 61.00 | 5.30 | 3.55 | 3.70 | -1.15 | -17.83% | 9 | 19 | 48.05% |
| MRVL240510C00062000 | 2024-05-01 3:39PM EDT | 62.00 | 3.50 | 2.81 | 2.96 | -1.10 | -23.91% | 21 | 131 | 46.09% |
| MRVL240510C00063000 | 2024-05-01 3:55PM EDT | 63.00 | 2.29 | 2.22 | 2.33 | -3.76 | -62.15% | 90 | 42 | 45.17% |
| MRVL240510C00064000 | 2024-05-01 3:33PM EDT | 64.00 | 1.95 | 1.70 | 1.77 | -3.85 | -66.38% | 177 | 57 | 44.04% |
| MRVL240510C00065000 | 2024-05-01 3:54PM EDT | 65.00 | 1.32 | 1.25 | 1.34 | -1.29 | -49.43% | 144 | 105 | 43.99% |
| MRVL240510C00066000 | 2024-05-01 3:39PM EDT | 66.00 | 1.21 | 0.90 | 0.99 | -0.94 | -43.72% | 161 | 242 | 43.95% |
| MRVL240510C00067000 | 2024-05-01 2:59PM EDT | 67.00 | 0.72 | 0.64 | 0.71 | -0.93 | -56.36% | 91 | 190 | 43.75% |
| MRVL240510C00068000 | 2024-05-01 3:22PM EDT | 68.00 | 0.90 | 0.44 | 0.51 | -0.43 | -32.33% | 154 | 238 | 44.04% |
| MRVL240510C00069000 | 2024-05-01 3:57PM EDT | 69.00 | 0.34 | 0.30 | 0.36 | -0.86 | -71.67% | 755 | 319 | 44.39% |
| MRVL240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.24 | 0.20 | 0.25 | -0.73 | -75.26% | 363 | 703 | 44.63% |
| MRVL240510C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 0.20 | 0.14 | 0.18 | -0.35 | -63.64% | 467 | 1,162 | 45.51% |
| MRVL240510C00072000 | 2024-05-01 3:40PM EDT | 72.00 | 0.15 | 0.10 | 0.13 | -0.28 | -65.12% | 98 | 265 | 46.48% |
| MRVL240510C00073000 | 2024-05-01 1:32PM EDT | 73.00 | 0.14 | 0.04 | 0.10 | -0.21 | -60.00% | 69 | 343 | 47.85% |
| MRVL240510C00074000 | 2024-05-01 2:59PM EDT | 74.00 | 0.14 | 0.05 | 0.08 | -0.06 | -30.00% | 145 | 505 | 49.61% |
| MRVL240510C00075000 | 2024-05-01 2:45PM EDT | 75.00 | 0.10 | 0.04 | 0.06 | -0.11 | -52.38% | 6 | 297 | 50.78% |
| MRVL240510C00076000 | 2024-05-01 12:42PM EDT | 76.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 53 | 403 | 52.34% |
| MRVL240510C00077000 | 2024-05-01 3:40PM EDT | 77.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 36 | 65 | 53.91% |
| MRVL240510C00078000 | 2024-05-01 11:33AM EDT | 78.00 | 0.20 | 0.00 | 0.04 | +0.15 | +300.00% | 9 | 406 | 51.95% |
| MRVL240510C00079000 | 2024-04-29 10:51AM EDT | 79.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 17 | 25 | 54.69% |
| MRVL240510C00080000 | 2024-04-30 2:31PM EDT | 80.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 350 | 387 | 74.41% |
| MRVL240510C00081000 | 2024-04-15 3:17PM EDT | 81.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 112.60% |
| MRVL240510C00082000 | 2024-04-29 10:32AM EDT | 82.00 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 1 | 46 | 116.31% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 120.31% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 10 | 124.12% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 4 | 56 | 127.93% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 129.69% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 96.09% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 90.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 36 | 60 | 122.46% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | - | 19 | 52.73% |
| MRVL240510P00055000 | 2024-05-01 1:33PM EDT | 55.00 | 0.08 | 0.02 | 0.10 | +0.05 | +166.67% | 7 | 47 | 53.52% |
| MRVL240510P00056000 | 2024-05-01 11:34AM EDT | 56.00 | 0.11 | 0.07 | 0.13 | +0.07 | +175.00% | 6 | 913 | 50.78% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.11 | 0.16 | +0.15 | +500.00% | 27 | 38 | 47.46% |
| MRVL240510P00058000 | 2024-05-01 3:33PM EDT | 58.00 | 0.10 | 0.18 | 0.25 | +0.02 | +25.00% | 5 | 90 | 46.97% |
| MRVL240510P00059000 | 2024-05-01 3:47PM EDT | 59.00 | 0.22 | 0.28 | 0.34 | +0.04 | +22.22% | 24 | 157 | 44.87% |
| MRVL240510P00060000 | 2024-05-01 3:08PM EDT | 60.00 | 0.44 | 0.43 | 0.49 | +0.21 | +91.30% | 55 | 319 | 43.75% |
| MRVL240510P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.67 | 0.64 | 0.71 | +0.38 | +131.03% | 120 | 143 | 43.07% |
| MRVL240510P00062000 | 2024-05-01 3:51PM EDT | 62.00 | 0.75 | 0.93 | 1.00 | +0.27 | +56.25% | 142 | 105 | 42.43% |
| MRVL240510P00063000 | 2024-05-01 3:58PM EDT | 63.00 | 1.28 | 1.29 | 1.38 | +0.73 | +132.73% | 104 | 447 | 42.04% |
| MRVL240510P00064000 | 2024-05-01 3:44PM EDT | 64.00 | 1.77 | 1.77 | 1.84 | +0.57 | +47.50% | 652 | 159 | 41.46% |
| MRVL240510P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 2.17 | 2.31 | 2.42 | +0.60 | +38.22% | 122 | 392 | 41.55% |
| MRVL240510P00066000 | 2024-05-01 3:50PM EDT | 66.00 | 2.79 | 2.96 | 3.05 | +0.70 | +33.49% | 70 | 437 | 40.82% |
| MRVL240510P00067000 | 2024-05-01 3:15PM EDT | 67.00 | 2.13 | 3.65 | 3.80 | -0.57 | -21.11% | 68 | 155 | 41.11% |
| MRVL240510P00068000 | 2024-05-01 3:23PM EDT | 68.00 | 4.06 | 4.40 | 5.40 | +0.96 | +30.97% | 36 | 191 | 50.78% |
| MRVL240510P00069000 | 2024-05-01 3:30PM EDT | 69.00 | 3.95 | 5.30 | 5.65 | +0.65 | +19.70% | 51 | 324 | 48.58% |
| MRVL240510P00070000 | 2024-05-01 3:05PM EDT | 70.00 | 4.10 | 5.75 | 7.35 | +0.90 | +28.12% | 14 | 162 | 50.10% |
| MRVL240510P00071000 | 2024-05-01 3:33PM EDT | 71.00 | 5.85 | 7.00 | 8.10 | +1.55 | +36.05% | 23 | 122 | 55.27% |
| MRVL240510P00072000 | 2024-05-01 3:05PM EDT | 72.00 | 5.95 | 7.85 | 9.65 | +1.18 | +24.74% | 26 | 55 | 68.65% |
| MRVL240510P00073000 | 2024-05-01 3:08PM EDT | 73.00 | 7.75 | 8.60 | 10.00 | +2.50 | +47.62% | 12 | 78 | 83.25% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 9.85 | 11.30 | 0.00 | - | 2 | 26 | 70.80% |
| MRVL240510P00075000 | 2024-04-30 3:48PM EDT | 75.00 | 8.51 | 9.10 | 13.00 | 0.00 | - | 2 | 13 | 126.32% |
| MRVL240510P00076000 | 2024-05-01 2:54PM EDT | 76.00 | 9.70 | 9.65 | 13.50 | +3.35 | +52.76% | 1 | 0 | 116.16% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 10.70 | 15.00 | +4.45 | +67.94% | 12 | 4 | 137.26% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 12.70 | 15.40 | 0.00 | - | 6 | 2 | 122.80% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 12.65 | 16.80 | -2.00 | -13.75% | 5 | 0 | 141.21% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 80.00 | 7.55 | 14.30 | 17.00 | 0.00 | - | 2 | 0 | 116.70% |
© 2024 Yahoo. All rights reserved.