Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MRVL240621C00030000 | 2024-04-02 11:22AM EDT | 30.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| MRVL240621C00035000 | 2024-04-24 9:36AM EDT | 35.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| MRVL240621C00037500 | 2024-04-11 10:55AM EDT | 37.50 | 34.21 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| MRVL240621C00040000 | 2024-04-01 9:49AM EDT | 40.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 0.00% |
| MRVL240621C00042500 | 2024-04-18 3:53PM EDT | 42.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 31 | 269 | 0.00% |
| MRVL240621C00045000 | 2024-04-22 10:29AM EDT | 45.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 0.00% |
| MRVL240621C00047500 | 2024-04-23 10:15AM EDT | 47.50 | 17.54 | 0.00 | 0.00 | 0.00 | - | 30 | 1,250 | 0.00% |
| MRVL240621C00050000 | 2024-04-22 12:17PM EDT | 50.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 31 | 1,015 | 0.00% |
| MRVL240621C00052500 | 2024-04-22 3:54PM EDT | 52.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 664 | 0.00% |
| MRVL240621C00055000 | 2024-04-23 1:50PM EDT | 55.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,367 | 0.00% |
| MRVL240621C00057500 | 2024-04-24 3:50PM EDT | 57.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 0.00% |
| MRVL240621C00060000 | 2024-04-24 3:29PM EDT | 60.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 2,705 | 0.00% |
| MRVL240621C00062500 | 2024-04-24 3:58PM EDT | 62.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,315 | 0.00% |
| MRVL240621C00065000 | 2024-04-24 3:37PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 2,178 | 0.20% |
| MRVL240621C00067500 | 2024-04-24 3:54PM EDT | 67.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 105 | 7,574 | 3.13% |
| MRVL240621C00070000 | 2024-04-24 3:46PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 224 | 5,590 | 6.25% |
| MRVL240621C00072500 | 2024-04-24 3:55PM EDT | 72.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 42 | 9,776 | 6.25% |
| MRVL240621C00075000 | 2024-04-24 3:09PM EDT | 75.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 157 | 2,357 | 6.25% |
| MRVL240621C00077500 | 2024-04-24 3:55PM EDT | 77.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 106 | 3,071 | 12.50% |
| MRVL240621C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 94 | 12,835 | 12.50% |
| MRVL240621C00082500 | 2024-04-24 3:50PM EDT | 82.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 57 | 879 | 12.50% |
| MRVL240621C00085000 | 2024-04-24 12:38PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 8,591 | 12.50% |
| MRVL240621C00087500 | 2024-04-24 11:31AM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,581 | 12.50% |
| MRVL240621C00090000 | 2024-04-23 3:32PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 105 | 6,550 | 12.50% |
| MRVL240621C00092500 | 2024-04-22 9:30AM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,407 | 25.00% |
| MRVL240621C00095000 | 2024-04-24 2:59PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 1,967 | 25.00% |
| MRVL240621C00100000 | 2024-04-24 3:51PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6,142 | 25.00% |
| MRVL240621C00105000 | 2024-04-19 3:13PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,682 | 25.00% |
| MRVL240621C00110000 | 2024-04-19 1:19PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 5,651 | 25.00% |
| MRVL240621C00115000 | 2024-04-22 9:43AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| MRVL240621C00120000 | 2024-04-16 2:52PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 947 | 122.66% |
| MRVL240621P00022500 | 2024-04-01 10:37AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 112.11% |
| MRVL240621P00027500 | 2024-04-01 11:42AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,269 | 50.00% |
| MRVL240621P00032500 | 2024-03-11 10:31AM EDT | 32.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 4 | 1,473 | 88.87% |
| MRVL240621P00035000 | 2024-04-19 12:09PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 2,964 | 25.00% |
| MRVL240621P00037500 | 2024-04-23 3:56PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 331 | 2,861 | 25.00% |
| MRVL240621P00040000 | 2024-04-23 3:56PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 366 | 2,716 | 25.00% |
| MRVL240621P00042500 | 2024-04-19 2:27PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 3,653 | 25.00% |
| MRVL240621P00045000 | 2024-04-23 10:40AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,465 | 25.00% |
| MRVL240621P00047500 | 2024-04-24 1:41PM EDT | 47.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 12.50% |
| MRVL240621P00050000 | 2024-04-24 9:59AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4,882 | 12.50% |
| MRVL240621P00052500 | 2024-04-24 2:35PM EDT | 52.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 1,977 | 12.50% |
| MRVL240621P00055000 | 2024-04-24 3:31PM EDT | 55.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 32 | 2,349 | 12.50% |
| MRVL240621P00057500 | 2024-04-24 1:41PM EDT | 57.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 43 | 1,957 | 6.25% |
| MRVL240621P00060000 | 2024-04-24 3:41PM EDT | 60.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 91 | 6,689 | 6.25% |
| MRVL240621P00062500 | 2024-04-24 3:03PM EDT | 62.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 3,076 | 3.13% |
| MRVL240621P00065000 | 2024-04-24 3:54PM EDT | 65.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 85 | 3,659 | 0.00% |
| MRVL240621P00067500 | 2024-04-24 2:28PM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 24 | 1,830 | 0.00% |
| MRVL240621P00070000 | 2024-04-24 10:36AM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6,229 | 0.00% |
| MRVL240621P00072500 | 2024-04-22 9:51AM EDT | 72.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,577 | 0.00% |
| MRVL240621P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,644 | 0.00% |
| MRVL240621P00077500 | 2024-04-23 10:09AM EDT | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,633 | 0.00% |
| MRVL240621P00080000 | 2024-04-24 1:52PM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.00% |
| MRVL240621P00082500 | 2024-04-22 2:35PM EDT | 82.50 | 19.36 | 0.00 | 0.00 | 0.00 | - | 9 | 364 | 0.00% |
| MRVL240621P00085000 | 2024-04-22 9:55AM EDT | 85.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| MRVL240621P00087500 | 2024-04-09 12:00PM EDT | 87.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 90.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MRVL240621P00092500 | 2024-04-04 10:24AM EDT | 92.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 0.00% |
| MRVL240621P00100000 | 2024-03-07 2:03PM EDT | 100.00 | 20.30 | 27.35 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL240621P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 29.25 | 36.05 | 39.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 43.50 | 46.65 | 0.00 | - | 69 | 0 | 0.00% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.