Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 45.00 | 19.17 | 21.20 | 22.60 | 0.00 | - | - | 11 | 123.63% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 50.00 | 19.02 | 15.15 | 17.85 | 0.00 | - | - | 1 | 82.86% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 55.00 | 9.05 | 10.95 | 12.85 | 0.00 | - | - | 2 | 71.88% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 8.15 | 8.35 | -2.23 | -24.83% | 7 | 7 | 59.69% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 7.35 | 7.75 | 0.00 | - | 6 | 6 | 60.16% |
| MRVL240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 5.70 | 6.55 | 7.40 | -3.40 | -37.36% | 1 | 2 | 62.09% |
| MRVL240524C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 7.78 | 5.80 | 6.25 | 0.00 | - | 4 | 55 | 56.93% |
| MRVL240524C00063000 | 2024-04-30 1:09PM EDT | 63.00 | 3.85 | 5.10 | 5.95 | -1.85 | -32.46% | 11 | 31 | 58.79% |
| MRVL240524C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 3.60 | 4.50 | 4.65 | -3.25 | -47.45% | 4 | 20 | 52.91% |
| MRVL240524C00065000 | 2024-05-01 11:34AM EDT | 65.00 | 2.59 | 3.85 | 4.00 | -1.71 | -39.77% | 9 | 64 | 51.22% |
| MRVL240524C00066000 | 2024-05-01 2:35PM EDT | 66.00 | 2.42 | 3.30 | 3.45 | -1.46 | -37.63% | 10 | 21 | 50.42% |
| MRVL240524C00067000 | 2024-05-01 2:04PM EDT | 67.00 | 2.25 | 2.83 | 2.91 | -1.60 | -41.56% | 8 | 103 | 50.17% |
| MRVL240524C00068000 | 2024-05-01 10:08AM EDT | 68.00 | 1.72 | 2.43 | 2.52 | -1.05 | -37.91% | 4 | 52 | 50.37% |
| MRVL240524C00069000 | 2024-05-01 2:58PM EDT | 69.00 | 2.00 | 2.03 | 2.10 | -0.45 | -18.37% | 10 | 68 | 49.44% |
| MRVL240524C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 1.07 | 1.69 | 1.76 | -0.93 | -46.50% | 5 | 1,042 | 49.07% |
| MRVL240524C00071000 | 2024-05-01 9:59AM EDT | 71.00 | 1.06 | 1.39 | 1.46 | -0.95 | -47.26% | 2 | 115 | 48.68% |
| MRVL240524C00072000 | 2024-04-29 10:11AM EDT | 72.00 | 0.86 | 1.16 | 1.22 | -1.42 | -62.28% | 1 | 335 | 48.66% |
| MRVL240524C00073000 | 2024-05-01 1:55PM EDT | 73.00 | 0.67 | 0.94 | 1.01 | -1.36 | -67.00% | 2 | 124 | 48.58% |
| MRVL240524C00074000 | 2024-05-01 9:50AM EDT | 74.00 | 0.60 | 0.76 | 0.82 | -1.00 | -62.50% | 5 | 86 | 48.27% |
| MRVL240524C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 0.66 | 0.62 | 0.68 | -0.19 | -22.35% | 11 | 155 | 48.44% |
| MRVL240524C00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.34 | 0.49 | 0.54 | -0.82 | -70.69% | 6 | 56 | 48.05% |
| MRVL240524C00077000 | 2024-04-30 3:42PM EDT | 77.00 | 0.54 | 0.40 | 0.45 | 0.00 | - | 3 | 35 | 48.44% |
| MRVL240524C00078000 | 2024-04-30 10:43AM EDT | 78.00 | 0.61 | 0.31 | 0.35 | 0.00 | - | 1 | 77 | 48.00% |
| MRVL240524C00079000 | 2024-04-30 1:48PM EDT | 79.00 | 0.38 | 0.24 | 0.29 | 0.00 | - | 1 | 28 | 48.39% |
| MRVL240524C00080000 | 2024-05-01 9:53AM EDT | 80.00 | 0.17 | 0.20 | 0.25 | -0.13 | -43.33% | 3 | 176 | 49.22% |
| MRVL240524C00081000 | 2024-04-29 10:34AM EDT | 81.00 | 0.52 | 0.16 | 0.20 | 0.00 | - | 1 | 2 | 49.22% |
| MRVL240524C00082000 | 2024-04-26 3:49PM EDT | 82.00 | 0.11 | 0.13 | 0.17 | -0.31 | -73.81% | 2 | 46 | 49.81% |
| MRVL240524C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 2 | 3 | 50.20% |
| MRVL240524C00084000 | 2024-04-19 3:07PM EDT | 84.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 6 | 7 | 50.78% |
| MRVL240524C00085000 | 2024-05-01 9:54AM EDT | 85.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 40 | 289 | 50.39% |
| MRVL240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.19 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 51.37% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 90.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 9 | 24 | 52.15% |
| MRVL240524C00100000 | 2024-04-16 2:28PM EDT | 100.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 325 | 148 | 121.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 45.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 127.88% |
| MRVL240524P00050000 | 2024-04-26 1:14PM EDT | 50.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 1 | 39 | 51.56% |
| MRVL240524P00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.32 | 0.15 | 0.19 | +0.17 | +113.33% | 2 | 83 | 46.00% |
| MRVL240524P00056000 | 2024-05-01 2:03PM EDT | 56.00 | 0.46 | 0.21 | 0.24 | +0.13 | +39.39% | 10 | 146 | 44.73% |
| MRVL240524P00057000 | 2024-05-01 12:07PM EDT | 57.00 | 0.68 | 0.29 | 0.32 | +0.41 | +151.85% | 4 | 69 | 44.04% |
| MRVL240524P00058000 | 2024-05-01 12:46PM EDT | 58.00 | 0.87 | 0.38 | 0.45 | +0.54 | +163.64% | 2 | 32 | 44.24% |
| MRVL240524P00059000 | 2024-05-01 2:55PM EDT | 59.00 | 0.58 | 0.51 | 0.56 | +0.04 | +7.41% | 6 | 39 | 42.97% |
| MRVL240524P00060000 | 2024-05-01 2:09PM EDT | 60.00 | 1.17 | 0.65 | 0.71 | +0.42 | +56.00% | 2 | 94 | 42.04% |
| MRVL240524P00061000 | 2024-05-01 2:55PM EDT | 61.00 | 0.95 | 0.87 | 0.93 | 0.00 | - | 47 | 33 | 41.90% |
| MRVL240524P00062000 | 2024-05-01 2:35PM EDT | 62.00 | 1.40 | 1.18 | 1.24 | +0.20 | +16.67% | 157 | 366 | 42.53% |
| MRVL240524P00063000 | 2024-05-01 12:15PM EDT | 63.00 | 2.48 | 1.41 | 1.47 | +0.73 | +41.71% | 11 | 74 | 40.85% |
| MRVL240524P00064000 | 2024-05-01 12:00PM EDT | 64.00 | 3.20 | 1.77 | 1.84 | +1.37 | +74.86% | 3 | 127 | 40.70% |
| MRVL240524P00065000 | 2024-05-01 2:53PM EDT | 65.00 | 2.39 | 2.17 | 2.24 | +0.14 | +6.22% | 170 | 56 | 40.16% |
| MRVL240524P00066000 | 2024-04-30 10:16AM EDT | 66.00 | 3.90 | 2.62 | 2.69 | +1.74 | +80.56% | 6 | 137 | 39.50% |
| MRVL240524P00067000 | 2024-05-01 2:45PM EDT | 67.00 | 3.55 | 3.15 | 3.25 | +0.51 | +16.78% | 9 | 79 | 39.62% |
| MRVL240524P00068000 | 2024-04-30 12:34PM EDT | 68.00 | 3.55 | 3.75 | 3.90 | 0.00 | - | 24 | 39 | 40.23% |
| MRVL240524P00069000 | 2024-04-30 2:30PM EDT | 69.00 | 4.15 | 4.25 | 4.40 | 0.00 | - | 7 | 54 | 37.62% |
| MRVL240524P00070000 | 2024-05-01 2:40PM EDT | 70.00 | 5.80 | 4.95 | 5.05 | +2.10 | +56.76% | 12 | 46 | 36.33% |
| MRVL240524P00071000 | 2024-04-29 11:04AM EDT | 71.00 | 4.00 | 5.70 | 5.85 | 0.00 | - | 3 | 14 | 36.79% |
| MRVL240524P00072000 | 2024-05-01 10:34AM EDT | 72.00 | 8.30 | 6.50 | 7.05 | +3.65 | +78.49% | 7 | 38 | 44.58% |
| MRVL240524P00073000 | 2024-04-23 10:29AM EDT | 73.00 | 8.95 | 6.95 | 7.50 | 0.00 | - | 1 | 7 | 36.28% |
| MRVL240524P00074000 | 2024-04-18 9:40AM EDT | 74.00 | 9.90 | 7.85 | 8.50 | 0.00 | - | 1 | 17 | 39.50% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 6.92 | 8.70 | 9.50 | 0.00 | - | 1 | 100 | 42.58% |
| MRVL240524P00077000 | 2024-04-12 10:00AM EDT | 77.00 | 7.20 | 10.55 | 11.00 | 0.00 | - | 5 | 8 | 0.00% |
| MRVL240524P00078000 | 2024-04-04 3:54PM EDT | 78.00 | 8.95 | 11.55 | 12.10 | 0.00 | - | 1 | 1 | 32.62% |
| MRVL240524P00079000 | 2024-04-24 10:16AM EDT | 79.00 | 14.05 | 12.30 | 12.95 | 0.00 | - | - | 5 | 0.00% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 80.00 | 13.12 | 13.45 | 13.80 | 0.00 | - | 20 | 20 | 0.00% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 18.00 | 20.25 | 0.00 | - | 2 | 0 | 90.43% |
© 2024 Yahoo. All rights reserved.