Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.77 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 98.63% |
| MRVL240607C00050000 | 2024-05-02 11:40AM EDT | 50.00 | 18.70 | 19.75 | 21.00 | +2.30 | +14.02% | 3 | 6 | 98.97% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 55.00 | 15.30 | 14.65 | 15.30 | 0.00 | - | 1 | 1 | 60.55% |
| MRVL240607C00058000 | 2024-05-13 10:36AM EDT | 58.00 | 12.25 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 62.65% |
| MRVL240607C00060000 | 2024-05-10 3:36PM EDT | 60.00 | 9.45 | 10.55 | 10.65 | 0.00 | - | 8 | 8 | 60.55% |
| MRVL240607C00061000 | 2024-05-15 10:24AM EDT | 61.00 | 8.85 | 9.70 | 9.80 | +0.15 | +1.72% | 1 | 3 | 59.38% |
| MRVL240607C00062000 | 2024-05-14 9:33AM EDT | 62.00 | 7.45 | 8.90 | 10.00 | 0.00 | - | 5 | 5 | 68.51% |
| MRVL240607C00063000 | 2024-05-10 11:52AM EDT | 63.00 | 7.35 | 8.15 | 8.40 | 0.00 | - | 1 | 7 | 60.06% |
| MRVL240607C00064000 | 2024-05-01 2:03PM EDT | 64.00 | 4.95 | 7.45 | 7.55 | 0.00 | - | - | 2 | 58.79% |
| MRVL240607C00065000 | 2024-05-13 2:45PM EDT | 65.00 | 6.56 | 6.75 | 6.90 | 0.00 | - | 10 | 113 | 58.72% |
| MRVL240607C00066000 | 2024-05-08 12:17PM EDT | 66.00 | 5.40 | 6.10 | 6.25 | 0.00 | - | 5 | 16 | 58.45% |
| MRVL240607C00067000 | 2024-05-15 1:18PM EDT | 67.00 | 5.10 | 5.50 | 5.60 | +0.45 | +9.68% | 3 | 56 | 58.01% |
| MRVL240607C00068000 | 2024-05-15 11:19AM EDT | 68.00 | 4.40 | 4.95 | 5.05 | +0.35 | +8.64% | 23 | 640 | 58.11% |
| MRVL240607C00069000 | 2024-05-15 1:20PM EDT | 69.00 | 4.08 | 4.40 | 4.50 | +0.68 | +20.00% | 5 | 92 | 57.62% |
| MRVL240607C00070000 | 2024-05-15 2:15PM EDT | 70.00 | 3.95 | 3.90 | 4.05 | +0.77 | +24.21% | 59 | 279 | 57.69% |
| MRVL240607C00071000 | 2024-05-15 2:05PM EDT | 71.00 | 3.50 | 3.50 | 3.60 | +0.75 | +27.27% | 13 | 46 | 57.91% |
| MRVL240607C00072000 | 2024-05-15 11:16AM EDT | 72.00 | 2.64 | 3.10 | 3.20 | +0.37 | +16.30% | 5 | 35 | 57.93% |
| MRVL240607C00073000 | 2024-05-15 1:34PM EDT | 73.00 | 2.50 | 2.74 | 2.79 | +0.32 | +14.68% | 3 | 70 | 57.69% |
| MRVL240607C00074000 | 2024-05-15 2:21PM EDT | 74.00 | 2.40 | 2.40 | 2.47 | +0.68 | +39.53% | 8 | 33 | 57.74% |
| MRVL240607C00075000 | 2024-05-15 2:10PM EDT | 75.00 | 2.10 | 2.11 | 2.17 | +0.43 | +25.75% | 24 | 116 | 57.81% |
| MRVL240607C00076000 | 2024-05-14 11:30AM EDT | 76.00 | 1.47 | 1.84 | 1.89 | +0.07 | +5.00% | 5 | 28 | 57.76% |
| MRVL240607C00077000 | 2024-05-15 2:13PM EDT | 77.00 | 1.61 | 1.61 | 1.64 | +0.43 | +36.44% | 12 | 68 | 57.76% |
| MRVL240607C00078000 | 2024-05-15 1:52PM EDT | 78.00 | 1.30 | 1.39 | 1.43 | +0.27 | +26.21% | 8 | 18 | 57.76% |
| MRVL240607C00079000 | 2024-05-15 10:57AM EDT | 79.00 | 1.01 | 1.20 | 1.25 | +0.05 | +5.21% | 12 | 26 | 57.89% |
| MRVL240607C00080000 | 2024-05-15 2:13PM EDT | 80.00 | 1.03 | 1.04 | 1.07 | +0.26 | +33.77% | 1 | 23 | 57.86% |
| MRVL240607C00085000 | 2024-05-15 1:52PM EDT | 85.00 | 0.46 | 0.49 | 0.51 | +0.11 | +31.43% | 125 | 196 | 58.50% |
| MRVL240607C00090000 | 2024-05-14 1:50PM EDT | 90.00 | 0.17 | 0.22 | 0.24 | 0.00 | - | 2 | 241 | 59.28% |
| MRVL240607C00095000 | 2024-05-13 1:29PM EDT | 95.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 10 | 10 | 60.16% |
| MRVL240607C00100000 | 2024-05-13 2:57PM EDT | 100.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 15 | 178 | 62.31% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00045000 | 2024-04-30 10:11AM EDT | 45.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | - | 2 | 99.80% |
| MRVL240607P00050000 | 2024-05-15 9:42AM EDT | 50.00 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 1 | 7 | 63.67% |
| MRVL240607P00053000 | 2024-05-09 10:30AM EDT | 53.00 | 0.24 | 0.13 | 0.15 | 0.00 | - | 1 | 103 | 59.96% |
| MRVL240607P00054000 | 2024-05-14 2:28PM EDT | 54.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 111 | 7,675 | 58.98% |
| MRVL240607P00055000 | 2024-05-10 10:10AM EDT | 55.00 | 0.35 | 0.21 | 0.23 | 0.00 | - | 1 | 25 | 58.20% |
| MRVL240607P00056000 | 2024-05-13 9:31AM EDT | 56.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 1 | 1 | 57.32% |
| MRVL240607P00057000 | 2024-05-13 3:34PM EDT | 57.00 | 0.41 | 0.34 | 0.37 | 0.00 | - | 1 | 27 | 57.03% |
| MRVL240607P00058000 | 2024-05-13 10:39AM EDT | 58.00 | 0.52 | 0.43 | 0.46 | 0.00 | - | 1 | 43 | 56.45% |
| MRVL240607P00059000 | 2024-05-14 2:11PM EDT | 59.00 | 0.81 | 0.55 | 0.58 | 0.00 | - | 13 | 56 | 56.20% |
| MRVL240607P00060000 | 2024-05-15 1:23PM EDT | 60.00 | 0.84 | 0.70 | 0.73 | -0.15 | -15.15% | 5 | 97 | 56.15% |
| MRVL240607P00061000 | 2024-05-15 10:15AM EDT | 61.00 | 1.13 | 0.86 | 0.90 | -0.23 | -16.91% | 2 | 166 | 55.79% |
| MRVL240607P00062000 | 2024-05-15 12:55PM EDT | 62.00 | 1.23 | 1.08 | 1.11 | -0.41 | -25.00% | 19 | 34 | 55.86% |
| MRVL240607P00063000 | 2024-05-14 11:39AM EDT | 63.00 | 1.95 | 1.31 | 1.35 | 0.00 | - | 2 | 31 | 55.69% |
| MRVL240607P00064000 | 2024-05-15 12:35PM EDT | 64.00 | 1.85 | 1.58 | 1.63 | -0.39 | -17.41% | 2 | 37 | 55.59% |
| MRVL240607P00065000 | 2024-05-15 2:50PM EDT | 65.00 | 1.91 | 1.91 | 1.95 | -0.87 | -31.29% | 31 | 64 | 55.71% |
| MRVL240607P00066000 | 2024-05-13 1:45PM EDT | 66.00 | 2.52 | 2.25 | 2.30 | 0.00 | - | 7 | 16 | 55.52% |
| MRVL240607P00067000 | 2024-05-15 10:54AM EDT | 67.00 | 3.05 | 2.64 | 2.71 | -0.65 | -17.57% | 2 | 42 | 55.54% |
| MRVL240607P00068000 | 2024-05-15 2:03PM EDT | 68.00 | 3.25 | 3.10 | 3.15 | -0.65 | -16.67% | 1 | 79 | 55.71% |
| MRVL240607P00069000 | 2024-05-15 12:35PM EDT | 69.00 | 4.00 | 3.55 | 3.65 | +0.02 | +0.50% | 57 | 72 | 55.66% |
| MRVL240607P00070000 | 2024-05-15 2:43PM EDT | 70.00 | 4.10 | 4.05 | 4.15 | -0.75 | -15.46% | 57 | 126 | 55.37% |
| MRVL240607P00071000 | 2024-05-15 12:35PM EDT | 71.00 | 5.15 | 4.60 | 4.75 | -0.15 | -2.83% | 1 | 9 | 55.59% |
| MRVL240607P00072000 | 2024-05-03 2:38PM EDT | 72.00 | 6.60 | 5.20 | 5.30 | 0.00 | - | 2 | 3 | 55.25% |
| MRVL240607P00073000 | 2024-05-06 3:37PM EDT | 73.00 | 6.50 | 5.80 | 5.95 | 0.00 | - | 1 | 5 | 55.10% |
| MRVL240607P00074000 | 2024-04-30 2:04PM EDT | 74.00 | 8.80 | 6.50 | 6.60 | 0.00 | - | - | 9 | 55.15% |
| MRVL240607P00075000 | 2024-05-10 3:45PM EDT | 75.00 | 8.35 | 7.15 | 7.30 | 0.00 | - | 1 | 4 | 54.66% |
| MRVL240607P00076000 | 2024-04-29 1:56PM EDT | 76.00 | 8.90 | 7.95 | 8.05 | 0.00 | - | - | 5 | 55.27% |
| MRVL240607P00077000 | 2024-04-29 2:13PM EDT | 77.00 | 9.45 | 8.55 | 8.80 | 0.00 | - | - | 4 | 53.69% |
© 2024 Yahoo. All rights reserved.