Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00050000 | 2024-04-30 10:56AM EDT | 50.00 | 18.00 | 13.65 | 15.15 | 0.00 | - | 4 | 10 | 60.94% |
| MRVL240531C00056000 | 2024-04-24 11:02AM EDT | 56.00 | 10.24 | 9.30 | 9.45 | 0.00 | - | - | 1 | 60.30% |
| MRVL240531C00058000 | 2024-04-24 11:03AM EDT | 58.00 | 8.60 | 7.60 | 7.95 | 0.00 | - | - | 3 | 57.52% |
| MRVL240531C00059000 | 2024-05-01 11:12AM EDT | 59.00 | 7.25 | 7.10 | 7.25 | -4.25 | -36.96% | 3 | 10 | 58.72% |
| MRVL240531C00060000 | 2024-05-01 11:51AM EDT | 60.00 | 6.40 | 6.50 | 6.60 | +0.60 | +10.34% | 1 | 58 | 58.84% |
| MRVL240531C00061000 | 2024-05-01 11:51AM EDT | 61.00 | 5.79 | 5.85 | 6.00 | -6.11 | -51.34% | 1 | 14 | 58.45% |
| MRVL240531C00062000 | 2024-04-22 3:18PM EDT | 62.00 | 5.25 | 5.30 | 5.40 | 0.00 | - | 2 | 16 | 58.23% |
| MRVL240531C00063000 | 2024-05-01 11:34AM EDT | 63.00 | 4.75 | 4.75 | 4.85 | -4.05 | -46.02% | 1 | 84 | 57.86% |
| MRVL240531C00064000 | 2024-05-01 12:15PM EDT | 64.00 | 4.32 | 4.30 | 4.40 | -1.73 | -28.60% | 6 | 12 | 58.35% |
| MRVL240531C00065000 | 2024-05-01 11:08AM EDT | 65.00 | 3.75 | 3.85 | 3.90 | -1.85 | -33.04% | 6 | 15 | 58.01% |
| MRVL240531C00066000 | 2024-04-30 1:12PM EDT | 66.00 | 5.00 | 3.40 | 3.50 | 0.00 | - | 4 | 32 | 57.84% |
| MRVL240531C00067000 | 2024-04-30 1:53PM EDT | 67.00 | 4.65 | 3.05 | 3.10 | 0.00 | - | 8 | 116 | 57.89% |
| MRVL240531C00068000 | 2024-05-01 11:16AM EDT | 68.00 | 2.63 | 2.70 | 2.74 | -1.37 | -34.25% | 1 | 145 | 57.76% |
| MRVL240531C00069000 | 2024-05-01 11:27AM EDT | 69.00 | 2.36 | 2.38 | 2.42 | -1.04 | -30.59% | 9 | 46 | 57.67% |
| MRVL240531C00070000 | 2024-05-01 12:28PM EDT | 70.00 | 2.13 | 2.10 | 2.14 | -1.06 | -33.23% | 15 | 984 | 57.72% |
| MRVL240531C00071000 | 2024-05-01 12:28PM EDT | 71.00 | 1.88 | 1.85 | 1.89 | -1.08 | -36.49% | 32 | 371 | 57.81% |
| MRVL240531C00072000 | 2024-05-01 12:32PM EDT | 72.00 | 1.64 | 1.61 | 1.64 | -2.01 | -55.07% | 31 | 94 | 57.57% |
| MRVL240531C00073000 | 2024-05-01 1:06PM EDT | 73.00 | 1.41 | 1.41 | 1.44 | -0.73 | -32.16% | 3 | 89 | 57.64% |
| MRVL240531C00074000 | 2024-05-01 12:01PM EDT | 74.00 | 1.12 | 1.23 | 1.26 | -0.79 | -41.36% | 8 | 588 | 57.69% |
| MRVL240531C00075000 | 2024-05-01 10:52AM EDT | 75.00 | 1.20 | 1.06 | 1.09 | -0.40 | -25.00% | 17 | 177 | 57.54% |
| MRVL240531C00076000 | 2024-05-01 11:26AM EDT | 76.00 | 0.91 | 0.92 | 0.96 | -1.37 | -60.09% | 6 | 72 | 57.72% |
| MRVL240531C00077000 | 2024-05-01 12:40PM EDT | 77.00 | 0.80 | 0.80 | 0.83 | -0.97 | -54.80% | 886 | 55 | 57.76% |
| MRVL240531C00078000 | 2024-05-01 12:28PM EDT | 78.00 | 0.71 | 0.68 | 0.71 | -1.12 | -61.20% | 1 | 28 | 57.57% |
| MRVL240531C00079000 | 2024-04-30 2:16PM EDT | 79.00 | 1.09 | 0.59 | 0.62 | 0.00 | - | 2 | 5 | 57.72% |
| MRVL240531C00080000 | 2024-05-01 10:32AM EDT | 80.00 | 0.55 | 0.51 | 0.54 | -0.37 | -40.22% | 4 | 99 | 57.91% |
| MRVL240531C00081000 | 2024-04-30 3:15PM EDT | 81.00 | 0.81 | 0.44 | 0.46 | 0.00 | - | 1 | 16 | 57.86% |
| MRVL240531C00082000 | 2024-05-01 12:40PM EDT | 82.00 | 0.40 | 0.38 | 0.40 | -0.32 | -44.44% | 1 | 47 | 58.06% |
| MRVL240531C00083000 | 2024-05-01 12:29PM EDT | 83.00 | 0.36 | 0.33 | 0.35 | -0.26 | -41.94% | 2 | 509 | 58.30% |
| MRVL240531C00085000 | 2024-05-01 1:07PM EDT | 85.00 | 0.25 | 0.24 | 0.27 | -0.34 | -57.63% | 5 | 46 | 58.69% |
| MRVL240531C00090000 | 2024-04-29 12:17PM EDT | 90.00 | 0.39 | 0.12 | 0.14 | 0.00 | - | 11 | 23 | 60.06% |
| MRVL240531C00095000 | 2024-04-26 3:12PM EDT | 95.00 | 0.21 | 0.06 | 0.09 | 0.00 | - | 1 | 2 | 62.31% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 8 | 13 | 62.70% |
| MRVL240531P00050000 | 2024-04-30 3:55PM EDT | 50.00 | 0.25 | 0.34 | 0.36 | 0.00 | - | 14 | 23 | 59.96% |
| MRVL240531P00055000 | 2024-04-30 3:38PM EDT | 55.00 | 0.65 | 0.99 | 1.01 | 0.00 | - | 4 | 42 | 57.86% |
| MRVL240531P00056000 | 2024-05-01 12:42PM EDT | 56.00 | 1.22 | 1.19 | 1.23 | +0.50 | +69.44% | 7 | 37 | 57.59% |
| MRVL240531P00057000 | 2024-05-01 12:40PM EDT | 57.00 | 1.44 | 1.43 | 1.47 | +0.44 | +44.00% | 26 | 18 | 57.32% |
| MRVL240531P00058000 | 2024-05-01 10:03AM EDT | 58.00 | 1.56 | 1.70 | 1.75 | +0.69 | +79.31% | 4 | 32 | 57.13% |
| MRVL240531P00059000 | 2024-05-01 12:22PM EDT | 59.00 | 2.01 | 2.01 | 2.05 | +0.76 | +60.80% | 9 | 6,644 | 56.84% |
| MRVL240531P00060000 | 2024-05-01 11:55AM EDT | 60.00 | 2.38 | 2.35 | 2.39 | +0.61 | +34.46% | 7 | 637 | 56.54% |
| MRVL240531P00061000 | 2024-05-01 12:05PM EDT | 61.00 | 2.86 | 2.73 | 2.77 | +1.02 | +55.43% | 4 | 80 | 56.30% |
| MRVL240531P00062000 | 2024-05-01 10:37AM EDT | 62.00 | 2.95 | 3.15 | 3.25 | +0.45 | +18.00% | 21 | 170 | 56.49% |
| MRVL240531P00063000 | 2024-05-01 12:15PM EDT | 63.00 | 3.63 | 3.60 | 3.70 | +1.14 | +45.78% | 3 | 70 | 56.15% |
| MRVL240531P00064000 | 2024-05-01 11:41AM EDT | 64.00 | 4.10 | 4.10 | 4.20 | +1.10 | +36.67% | 6 | 184 | 56.01% |
| MRVL240531P00065000 | 2024-05-01 9:31AM EDT | 65.00 | 4.25 | 4.65 | 4.75 | +0.95 | +28.79% | 1 | 104 | 55.98% |
| MRVL240531P00066000 | 2024-04-30 2:35PM EDT | 66.00 | 3.70 | 5.25 | 5.30 | 0.00 | - | 9 | 50 | 55.81% |
| MRVL240531P00067000 | 2024-04-30 1:51PM EDT | 67.00 | 4.25 | 5.80 | 5.90 | 0.00 | - | 8 | 18 | 55.15% |
| MRVL240531P00068000 | 2024-04-30 10:28AM EDT | 68.00 | 4.30 | 6.45 | 6.60 | 0.00 | - | 2 | 64 | 55.40% |
| MRVL240531P00069000 | 2024-05-01 10:12AM EDT | 69.00 | 6.71 | 7.15 | 7.25 | +2.41 | +56.05% | 3 | 59 | 55.15% |
| MRVL240531P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 5.51 | 7.70 | 7.95 | 0.00 | - | 1 | 36 | 53.69% |
| MRVL240531P00071000 | 2024-05-01 9:47AM EDT | 71.00 | 7.80 | 7.75 | 8.95 | +2.44 | +45.52% | 1 | 87 | 59.42% |
| MRVL240531P00072000 | 2024-05-01 12:43PM EDT | 72.00 | 9.26 | 8.75 | 9.60 | +3.06 | +49.35% | 20 | 2 | 50.44% |
| MRVL240531P00073000 | 2024-04-26 9:40AM EDT | 73.00 | 7.30 | 8.65 | 10.65 | 0.00 | - | 1 | 5 | 61.87% |
| MRVL240531P00074000 | 2024-04-29 9:32AM EDT | 74.00 | 6.90 | 9.55 | 11.45 | 0.00 | - | 1 | 59 | 61.79% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 75.00 | 10.75 | 11.80 | 11.90 | 0.00 | - | - | 1 | 53.54% |
| MRVL240531P00077000 | 2024-04-11 2:18PM EDT | 77.00 | 9.07 | 12.50 | 14.20 | 0.00 | - | - | 1 | 66.26% |
| MRVL240531P00078000 | 2024-04-16 3:18PM EDT | 78.00 | 11.00 | 13.45 | 14.65 | 0.00 | - | 10 | 10 | 57.08% |
| MRVL240531P00079000 | 2024-04-12 2:51PM EDT | 79.00 | 10.46 | 14.60 | 17.30 | 0.00 | - | 2 | 1 | 66.55% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 80.00 | 13.10 | 15.95 | 17.10 | 0.00 | - | 2 | 2 | 58.59% |
| MRVL240531P00082000 | 2024-04-12 2:51PM EDT | 82.00 | 12.77 | 18.00 | 19.10 | 0.00 | - | 2 | 1 | 63.87% |
| MRVL240531P00083000 | 2024-04-30 2:30PM EDT | 83.00 | 16.40 | 18.95 | 19.35 | 0.00 | - | 1 | 10 | 50.98% |
© 2024 Yahoo. All rights reserved.