Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.60 | 0.00 | - | 1 | 38 | 25.00 | 0.09 | 0.00 | - | 2 | 5 |
| 29.35 | 0.00 | - | 1 | 13 | 27.50 | 0.10 | 0.00 | - | 1 | 20 |
| 42.88 | 0.00 | - | 12 | 24 | 30.00 | 0.01 | 0.00 | - | 1 | 155 |
| 23.30 | 0.00 | - | 1 | 3 | 32.50 | 0.06 | 0.00 | - | 1 | 330 |
| 16.45 | 0.00 | - | 1 | 5 | 35.00 | 0.02 | 0.00 | - | 1 | 194 |
| 19.55 | 0.00 | - | 4 | 7 | 37.50 | 0.02 | 0.00 | - | 1 | 555 |
| 23.34 | 0.00 | - | 1 | 74 | 40.00 | 0.01 | 0.00 | - | 4 | 219 |
| 20.85 | 0.00 | - | 2 | 87 | 42.50 | 0.01 | 0.00 | - | 5 | 1,531 |
| 21.95 | -2.35 | -9.67% | 8 | 63 | 45.00 | 0.04 | 0.00 | - | 6 | 124 |
| 21.80 | 0.00 | - | 1 | 244 | 47.50 | 0.01 | 0.00 | - | 2 | 1,142 |
| 19.50 | 0.00 | - | 3 | 138 | 50.00 | 0.01 | -0.02 | -66.67% | 2 | 1,125 |
| 15.90 | -1.20 | -7.02% | 29 | 134 | 52.50 | 0.04 | +0.01 | +33.33% | 8 | 768 |
| 13.20 | +0.40 | +3.12% | 1 | 3 | 54.00 | 0.10 | 0.00 | - | - | 179 |
| 12.95 | -2.00 | -13.38% | 5 | 997 | 55.00 | 0.09 | +0.04 | +80.00% | 7 | 2,960 |
| 10.50 | -1.05 | -9.09% | 1 | 22 | 56.00 | 0.06 | 0.00 | - | 4 | 37 |
| 9.85 | 0.00 | - | - | 11 | 57.00 | 0.14 | +0.05 | +55.56% | 1 | 55 |
| 8.99 | -2.91 | -24.45% | 4 | 906 | 57.50 | 0.20 | +0.10 | +100.00% | 20 | 4,366 |
| 8.65 | 0.00 | - | - | 25 | 58.00 | 0.25 | +0.11 | +78.57% | 17 | 68 |
| 10.10 | 0.00 | - | 1 | 64 | 59.00 | 0.31 | +0.15 | +93.75% | 7 | 136 |
| 7.60 | -2.05 | -21.24% | 17 | 1,733 | 60.00 | 0.45 | +0.21 | +87.50% | 24 | 5,602 |
| 6.55 | -1.00 | -13.25% | 2 | 10 | 61.00 | 0.55 | +0.24 | +77.42% | 7 | 33 |
| 5.75 | -2.00 | -25.81% | 4 | 55 | 62.00 | 0.72 | +0.31 | +75.61% | 65 | 190 |
| 4.93 | -2.22 | -31.05% | 34 | 1,170 | 62.50 | 0.89 | +0.34 | +61.82% | 46 | 3,088 |
| 5.05 | -2.10 | -29.37% | 29 | 130 | 63.00 | 1.32 | +0.73 | +123.73% | 22 | 354 |
| 5.13 | -0.97 | -15.90% | 2 | 179 | 64.00 | 1.24 | +0.40 | +47.62% | 16 | 459 |
| 3.38 | -2.27 | -40.18% | 110 | 3,375 | 65.00 | 2.05 | +0.97 | +89.81% | 80 | 11,816 |
| 2.57 | -1.88 | -42.25% | 33 | 162 | 66.00 | 2.14 | +0.75 | +53.96% | 15 | 492 |
| 2.30 | -1.50 | -39.47% | 29 | 307 | 67.00 | 2.75 | +1.03 | +59.88% | 54 | 120 |
| 2.03 | -1.52 | -42.82% | 84 | 5,642 | 67.50 | 2.87 | +1.00 | +53.48% | 113 | 3,433 |
| 2.10 | -1.00 | -32.26% | 48 | 116 | 68.00 | 3.50 | +1.41 | +67.46% | 436 | 96 |
| 1.72 | -0.91 | -34.60% | 45 | 781 | 69.00 | 3.53 | +0.81 | +29.78% | 4 | 319 |
| 1.12 | -1.03 | -47.91% | 479 | 9,437 | 70.00 | 4.75 | +1.65 | +53.23% | 3 | 2,878 |
| 0.91 | -0.95 | -51.08% | 29 | 178 | 71.00 | 4.20 | +0.75 | +21.74% | 1 | 70 |
| 0.86 | -0.75 | -46.58% | 35 | 104 | 72.00 | 4.15 | 0.00 | - | 7 | 52 |
| 0.78 | -0.57 | -42.22% | 77 | 3,990 | 72.50 | 5.18 | +0.43 | +9.05% | 10 | 2,791 |
| 0.68 | -0.53 | -43.80% | 11 | 410 | 73.00 | 6.71 | +1.81 | +36.94% | 1 | 24 |
| 0.73 | -0.37 | -33.64% | 2 | 313 | 74.00 | 5.70 | 0.00 | - | 1 | 1 |
| 0.40 | -0.29 | -42.03% | 94 | 6,244 | 75.00 | 8.10 | +2.04 | +33.66% | 9 | 2,534 |
| 0.56 | 0.00 | - | 6 | 127 | 76.00 | 7.75 | 0.00 | - | 1 | 2 |
| 0.45 | 0.00 | - | 38 | 89 | 77.00 | 9.90 | 0.00 | - | - | 26 |
| 0.23 | -0.17 | -42.50% | 10 | 2,259 | 77.50 | 12.00 | +3.45 | +40.35% | 10 | 1,642 |
| 0.10 | -0.11 | -52.38% | 52 | 8,131 | 80.00 | 14.00 | 0.00 | - | 2 | 95 |
| 0.07 | -0.07 | -50.00% | 15 | 2,657 | 82.50 | 20.10 | 0.00 | - | 17 | 1 |
| 0.04 | -0.03 | -42.86% | 19 | 8,187 | 85.00 | 20.75 | 0.00 | - | 35 | 9 |
| 0.04 | 0.00 | - | 7 | 1,615 | 87.50 | 25.00 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 17 | 4,882 | 90.00 | 23.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 363 | 92.50 | 22.05 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 3 | 4,503 | 95.00 | 24.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 2,379 | 100.00 | 34.20 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 1,151 | 105.00 | 36.95 | 0.00 | - | 480 | 0 |
| 0.02 | 0.00 | - | 1 | 420 | 110.00 | 28.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 152 | 115.00 | 48.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 916 | 120.00 | 53.21 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.