Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628C00058000 | 2024-06-05 9:44AM EDT | 58.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240628C00060000 | 2024-05-31 2:30PM EDT | 60.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240628C00062000 | 2024-06-07 3:18PM EDT | 62.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628C00063000 | 2024-06-10 11:29AM EDT | 63.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240628C00064000 | 2024-06-10 3:41PM EDT | 64.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628C00065000 | 2024-06-10 3:47PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240628C00066000 | 2024-06-10 10:02AM EDT | 66.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240628C00067000 | 2024-06-10 3:15PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628C00068000 | 2024-06-10 3:38PM EDT | 68.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL240628C00069000 | 2024-06-10 3:35PM EDT | 69.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MRVL240628C00070000 | 2024-06-10 3:47PM EDT | 70.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| MRVL240628C00071000 | 2024-06-10 3:53PM EDT | 71.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MRVL240628C00072000 | 2024-06-10 3:47PM EDT | 72.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MRVL240628C00073000 | 2024-06-10 3:31PM EDT | 73.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MRVL240628C00074000 | 2024-06-10 12:32PM EDT | 74.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRVL240628C00075000 | 2024-06-10 3:37PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MRVL240628C00076000 | 2024-06-10 3:47PM EDT | 76.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRVL240628C00077000 | 2024-06-10 2:00PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MRVL240628C00078000 | 2024-06-10 11:01AM EDT | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRVL240628C00079000 | 2024-06-10 1:53PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRVL240628C00080000 | 2024-06-10 11:40AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MRVL240628C00081000 | 2024-06-05 2:28PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL240628C00082000 | 2024-06-10 12:03PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL240628C00083000 | 2024-06-05 10:04AM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL240628C00084000 | 2024-06-10 1:03PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRVL240628C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRVL240628C00090000 | 2024-06-03 10:09AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRVL240628C00095000 | 2024-06-07 1:15PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628P00050000 | 2024-05-28 9:33AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL240628P00055000 | 2024-06-05 1:01PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRVL240628P00056000 | 2024-06-10 1:02PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRVL240628P00057000 | 2024-06-10 1:06PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL240628P00058000 | 2024-06-10 10:56AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRVL240628P00059000 | 2024-06-04 11:27AM EDT | 59.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL240628P00060000 | 2024-06-10 2:09PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL240628P00061000 | 2024-06-10 1:02PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRVL240628P00062000 | 2024-06-10 3:03PM EDT | 62.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRVL240628P00063000 | 2024-06-10 1:39PM EDT | 63.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MRVL240628P00064000 | 2024-06-10 2:07PM EDT | 64.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRVL240628P00065000 | 2024-06-10 3:59PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MRVL240628P00066000 | 2024-06-10 11:13AM EDT | 66.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL240628P00067000 | 2024-06-10 3:35PM EDT | 67.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRVL240628P00068000 | 2024-06-10 3:47PM EDT | 68.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRVL240628P00069000 | 2024-06-10 2:51PM EDT | 69.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MRVL240628P00070000 | 2024-06-10 3:47PM EDT | 70.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRVL240628P00071000 | 2024-06-10 11:31AM EDT | 71.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00072000 | 2024-06-07 3:29PM EDT | 72.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240628P00073000 | 2024-06-07 10:47AM EDT | 73.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240628P00074000 | 2024-06-07 3:15PM EDT | 74.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240628P00075000 | 2024-06-03 1:15PM EDT | 75.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00076000 | 2024-06-03 11:05AM EDT | 76.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00077000 | 2024-05-31 1:58PM EDT | 77.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240628P00078000 | 2024-06-06 9:32AM EDT | 78.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00079000 | 2024-06-10 9:30AM EDT | 79.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00080000 | 2024-05-31 9:51AM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240628P00081000 | 2024-05-30 12:01PM EDT | 81.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MRVL240628P00090000 | 2024-06-06 2:15PM EDT | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.