Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 21.25 | 21.60 | -6.18 | -21.88% | 1 | 1 | 307.81% |
| MRVL240426C00050000 | 2024-04-25 9:35AM EDT | 50.00 | 16.25 | 16.40 | 16.75 | +0.72 | +4.64% | 8 | 40 | 264.06% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 12.40 | 12.65 | 0.00 | - | - | 37 | 198.24% |
| MRVL240426C00055000 | 2024-04-22 12:26PM EDT | 55.00 | 7.55 | 11.30 | 11.60 | 0.00 | - | 102 | 108 | 173.05% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 9.00 | 9.85 | 0.00 | - | 6 | 75 | 142.77% |
| MRVL240426C00058000 | 2024-04-24 3:55PM EDT | 58.00 | 6.75 | 8.35 | 8.50 | 0.00 | - | 28 | 30 | 129.69% |
| MRVL240426C00059000 | 2024-04-25 9:53AM EDT | 59.00 | 7.40 | 7.40 | 7.80 | +3.40 | +85.00% | 2 | 9 | 136.91% |
| MRVL240426C00060000 | 2024-04-25 10:03AM EDT | 60.00 | 6.65 | 6.05 | 6.60 | +2.15 | +47.78% | 2 | 49 | 89.84% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 5.15 | 6.00 | +2.00 | +46.51% | 3 | 223 | 105.66% |
| MRVL240426C00062000 | 2024-04-24 2:31PM EDT | 62.00 | 2.40 | 4.35 | 4.65 | 0.00 | - | 10 | 247 | 84.57% |
| MRVL240426C00063000 | 2024-04-25 9:35AM EDT | 63.00 | 4.53 | 3.35 | 3.80 | +2.79 | +160.34% | 13 | 281 | 76.07% |
| MRVL240426C00064000 | 2024-04-25 10:36AM EDT | 64.00 | 3.10 | 2.58 | 2.73 | +1.58 | +103.95% | 209 | 878 | 65.82% |
| MRVL240426C00065000 | 2024-04-25 10:50AM EDT | 65.00 | 2.14 | 1.82 | 1.94 | +1.20 | +127.66% | 779 | 1,166 | 61.33% |
| MRVL240426C00066000 | 2024-04-25 11:01AM EDT | 66.00 | 1.22 | 1.16 | 1.20 | +0.65 | +132.65% | 649 | 2,425 | 55.27% |
| MRVL240426C00067000 | 2024-04-25 11:01AM EDT | 67.00 | 0.69 | 0.66 | 0.69 | +0.38 | +122.58% | 3,797 | 782 | 52.25% |
| MRVL240426C00068000 | 2024-04-25 11:00AM EDT | 68.00 | 0.32 | 0.33 | 0.35 | +0.16 | +100.00% | 1,437 | 5,690 | 50.10% |
| MRVL240426C00069000 | 2024-04-25 11:01AM EDT | 69.00 | 0.17 | 0.17 | 0.19 | +0.10 | +142.86% | 264 | 537 | 51.37% |
| MRVL240426C00070000 | 2024-04-25 10:43AM EDT | 70.00 | 0.13 | 0.07 | 0.09 | +0.10 | +333.33% | 1,762 | 732 | 51.17% |
| MRVL240426C00071000 | 2024-04-25 10:42AM EDT | 71.00 | 0.05 | 0.03 | 0.04 | +0.04 | +400.00% | 160 | 650 | 51.56% |
| MRVL240426C00072000 | 2024-04-25 10:51AM EDT | 72.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 8 | 817 | 54.69% |
| MRVL240426C00073000 | 2024-04-25 10:40AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 276 | 56.25% |
| MRVL240426C00074000 | 2024-04-24 2:24PM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 208 | 64.06% |
| MRVL240426C00075000 | 2024-04-25 10:41AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 576 | 73.44% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 371 | 71.88% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 314 | 87.50% |
| MRVL240426C00078000 | 2024-04-24 2:21PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,738 | 81.25% |
| MRVL240426C00079000 | 2024-04-24 10:41AM EDT | 79.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 1,022 | 106.25% |
| MRVL240426C00080000 | 2024-04-24 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 93.75% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 4 | 270 | 189.45% |
| MRVL240426C00082000 | 2024-04-24 12:10PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 112.50% |
| MRVL240426C00083000 | 2024-04-19 11:54AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 93 | 123.44% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 115.63% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 118.75% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 309 | 140.63% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 519 | 151.56% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 151.56% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 27 | 156.25% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.50 | -0.09 | -90.00% | 1 | 491 | 243.36% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 48 | 7 | 252.93% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 259.77% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 6 | 227.34% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 310.74% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 11 | 316.80% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 240.63% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 206.25% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 250.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 181.25% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 153.13% |
| MRVL240426P00054000 | 2024-04-22 1:10PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 109.38% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 563 | 106.25% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 159 | 84.38% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 174 | 78.13% |
| MRVL240426P00058000 | 2024-04-25 10:31AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 345 | 68.75% |
| MRVL240426P00059000 | 2024-04-25 10:35AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 83 | 275 | 60.94% |
| MRVL240426P00060000 | 2024-04-25 9:41AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 176 | 909 | 60.94% |
| MRVL240426P00061000 | 2024-04-25 9:44AM EDT | 61.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 6 | 3,295 | 54.69% |
| MRVL240426P00062000 | 2024-04-25 11:01AM EDT | 62.00 | 0.03 | 0.03 | 0.05 | -0.18 | -81.82% | 251 | 1,451 | 50.78% |
| MRVL240426P00063000 | 2024-04-25 10:51AM EDT | 63.00 | 0.07 | 0.08 | 0.09 | -0.28 | -80.00% | 104 | 782 | 48.63% |
| MRVL240426P00064000 | 2024-04-25 11:02AM EDT | 64.00 | 0.16 | 0.17 | 0.19 | -0.49 | -74.24% | 2,124 | 2,170 | 46.09% |
| MRVL240426P00065000 | 2024-04-25 11:02AM EDT | 65.00 | 0.36 | 0.34 | 0.36 | -0.74 | -67.27% | 236 | 886 | 42.48% |
| MRVL240426P00066000 | 2024-04-25 11:00AM EDT | 66.00 | 0.70 | 0.64 | 0.66 | -1.01 | -59.06% | 855 | 1,201 | 38.57% |
| MRVL240426P00067000 | 2024-04-25 11:01AM EDT | 67.00 | 1.19 | 1.17 | 1.20 | -1.34 | -52.96% | 1,397 | 863 | 37.01% |
| MRVL240426P00068000 | 2024-04-25 10:58AM EDT | 68.00 | 1.95 | 1.76 | 1.88 | -1.36 | -41.09% | 1,273 | 1,036 | 29.30% |
| MRVL240426P00069000 | 2024-04-25 10:52AM EDT | 69.00 | 2.49 | 2.64 | 2.79 | -2.35 | -48.55% | 26 | 297 | 0.00% |
| MRVL240426P00070000 | 2024-04-23 1:25PM EDT | 70.00 | 3.00 | 3.55 | 3.70 | -3.30 | -52.38% | 1 | 149 | 0.00% |
| MRVL240426P00071000 | 2024-04-24 2:28PM EDT | 71.00 | 6.85 | 4.40 | 4.65 | 0.00 | - | 180 | 58 | 0.00% |
| MRVL240426P00072000 | 2024-04-22 10:57AM EDT | 72.00 | 9.83 | 4.95 | 5.95 | 0.00 | - | 1 | 0 | 80.08% |
| MRVL240426P00073000 | 2024-04-23 11:25AM EDT | 73.00 | 8.72 | 6.00 | 7.15 | 0.00 | - | 2 | 0 | 112.89% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 7.20 | 7.55 | 0.00 | - | 3 | 2 | 0.00% |
| MRVL240426P00075000 | 2024-04-24 2:21PM EDT | 75.00 | 10.95 | 8.35 | 8.60 | 0.00 | - | 54 | 23 | 0.00% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 9.40 | 9.95 | +2.75 | +43.31% | 7 | 0 | 117.19% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 10.25 | 10.60 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL240426P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.10 | 11.30 | 11.65 | +1.23 | +12.46% | 16 | 1 | 0.00% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 12.15 | 12.65 | -2.25 | -14.95% | 12 | 0 | 0.00% |
| MRVL240426P00080000 | 2024-04-25 10:35AM EDT | 80.00 | 12.92 | 13.00 | 13.60 | -2.93 | -18.49% | 2 | 1 | 0.00% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 13.90 | 14.55 | 0.00 | - | 15 | 5 | 0.00% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 15.50 | 15.65 | +1.50 | +10.60% | 1 | 0 | 0.00% |
| MRVL240426P00083000 | 2024-04-15 1:28PM EDT | 83.00 | 14.75 | 16.00 | 16.55 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 17.35 | 17.60 | -4.60 | -21.35% | 12 | 0 | 0.00% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 17.65 | 18.55 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 18.70 | 19.70 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.90 | 19.95 | 20.60 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 21.00 | 22.15 | 0.00 | - | 6 | 5 | 245.12% |
| MRVL240426P00089000 | 2024-03-07 1:41PM EDT | 89.00 | 10.85 | 15.70 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 23.10 | 23.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 24.05 | 24.65 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 25.40 | 25.70 | 0.00 | - | 43 | 0 | 0.00% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 26.40 | 27.25 | 0.00 | - | - | 0 | 182.81% |
© 2024 Yahoo. All rights reserved.