Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-05-15 1:22PM EDT | 45.00 | 23.91 | 26.35 | 28.85 | 0.00 | - | 11 | 11 | 260.16% |
| MRVL240524C00050000 | 2024-05-17 12:46PM EDT | 50.00 | 23.09 | 21.90 | 22.65 | +5.39 | +30.45% | 40 | 25 | 181.84% |
| MRVL240524C00054000 | 2024-05-01 2:31PM EDT | 54.00 | 11.25 | 17.90 | 18.15 | 0.00 | - | - | 1 | 117.97% |
| MRVL240524C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.57 | 16.90 | 17.30 | 0.00 | - | 1 | 3 | 122.85% |
| MRVL240524C00058000 | 2024-05-16 11:12AM EDT | 58.00 | 15.17 | 13.00 | 14.15 | 0.00 | - | 2 | 3 | 107.81% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 12.90 | 15.45 | 0.00 | - | 7 | 12 | 163.33% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 11.90 | 12.25 | 0.00 | - | 6 | 6 | 86.33% |
| MRVL240524C00061000 | 2024-05-16 11:00AM EDT | 61.00 | 12.15 | 10.90 | 11.15 | 0.00 | - | 1 | 3 | 73.83% |
| MRVL240524C00062000 | 2024-05-15 1:16PM EDT | 62.00 | 7.23 | 9.95 | 10.40 | 0.00 | - | 6 | 73 | 82.32% |
| MRVL240524C00063000 | 2024-05-17 3:12PM EDT | 63.00 | 9.52 | 8.95 | 9.20 | -0.02 | -0.21% | 11 | 20 | 67.09% |
| MRVL240524C00064000 | 2024-05-17 3:01PM EDT | 64.00 | 8.64 | 8.00 | 8.20 | -1.51 | -14.88% | 30 | 26 | 62.89% |
| MRVL240524C00065000 | 2024-05-17 3:12PM EDT | 65.00 | 7.65 | 7.00 | 7.25 | -0.83 | -9.79% | 38 | 77 | 58.11% |
| MRVL240524C00066000 | 2024-05-17 3:07PM EDT | 66.00 | 6.56 | 6.05 | 6.30 | +0.31 | +4.96% | 27 | 93 | 54.49% |
| MRVL240524C00067000 | 2024-05-17 3:43PM EDT | 67.00 | 5.30 | 5.20 | 5.35 | -1.53 | -22.40% | 24 | 164 | 52.64% |
| MRVL240524C00068000 | 2024-05-17 3:55PM EDT | 68.00 | 4.55 | 4.35 | 4.60 | -1.45 | -24.17% | 89 | 300 | 53.32% |
| MRVL240524C00069000 | 2024-05-17 3:05PM EDT | 69.00 | 3.98 | 3.55 | 3.70 | -1.09 | -21.50% | 30 | 564 | 50.00% |
| MRVL240524C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 3.09 | 2.89 | 2.99 | -0.81 | -20.77% | 427 | 1,915 | 50.20% |
| MRVL240524C00071000 | 2024-05-17 3:47PM EDT | 71.00 | 2.30 | 2.29 | 2.35 | -1.10 | -32.35% | 189 | 459 | 50.73% |
| MRVL240524C00072000 | 2024-05-17 3:54PM EDT | 72.00 | 1.86 | 1.78 | 1.82 | -0.76 | -29.01% | 320 | 703 | 50.00% |
| MRVL240524C00073000 | 2024-05-17 3:59PM EDT | 73.00 | 1.38 | 1.33 | 1.39 | -0.77 | -35.81% | 2,317 | 557 | 50.78% |
| MRVL240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 0.99 | 0.99 | 1.03 | -0.63 | -38.89% | 661 | 632 | 50.10% |
| MRVL240524C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 0.75 | 0.73 | 0.76 | -0.49 | -39.52% | 1,238 | 1,811 | 50.59% |
| MRVL240524C00076000 | 2024-05-17 3:39PM EDT | 76.00 | 0.55 | 0.51 | 0.54 | -0.43 | -43.88% | 601 | 682 | 50.54% |
| MRVL240524C00077000 | 2024-05-17 3:24PM EDT | 77.00 | 0.41 | 0.35 | 0.39 | -0.27 | -39.71% | 381 | 800 | 50.88% |
| MRVL240524C00078000 | 2024-05-17 3:55PM EDT | 78.00 | 0.25 | 0.24 | 0.27 | -0.28 | -52.83% | 3,041 | 489 | 51.17% |
| MRVL240524C00079000 | 2024-05-17 3:58PM EDT | 79.00 | 0.17 | 0.17 | 0.19 | -0.24 | -58.54% | 708 | 360 | 51.95% |
| MRVL240524C00080000 | 2024-05-17 3:39PM EDT | 80.00 | 0.13 | 0.12 | 0.13 | -0.21 | -61.76% | 631 | 1,022 | 52.54% |
| MRVL240524C00081000 | 2024-05-17 3:55PM EDT | 81.00 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 170 | 35 | 53.71% |
| MRVL240524C00082000 | 2024-05-17 3:26PM EDT | 82.00 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 54 | 398 | 54.69% |
| MRVL240524C00083000 | 2024-05-17 2:58PM EDT | 83.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 31 | 105 | 56.45% |
| MRVL240524C00084000 | 2024-05-17 3:54PM EDT | 84.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 203 | 15 | 58.20% |
| MRVL240524C00085000 | 2024-05-17 12:44PM EDT | 85.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 101 | 192 | 59.38% |
| MRVL240524C00086000 | 2024-05-17 9:39AM EDT | 86.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 2 | 15 | 61.72% |
| MRVL240524C00090000 | 2024-05-16 3:46PM EDT | 90.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 8 | 31 | 114.16% |
| MRVL240524C00095000 | 2024-05-13 11:50AM EDT | 95.00 | 0.01 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 153.71% |
| MRVL240524C00100000 | 2024-05-17 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 151 | 108.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-05-14 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
| MRVL240524P00050000 | 2024-05-15 1:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 98.44% |
| MRVL240524P00053000 | 2024-05-16 11:41AM EDT | 53.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 30 | 35 | 139.84% |
| MRVL240524P00054000 | 2024-05-16 11:37AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 330 | 81.25% |
| MRVL240524P00055000 | 2024-05-17 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 393 | 122 | 75.00% |
| MRVL240524P00056000 | 2024-05-15 3:38PM EDT | 56.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 157 | 95.70% |
| MRVL240524P00057000 | 2024-05-16 1:55PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 118 | 65.63% |
| MRVL240524P00058000 | 2024-05-17 10:02AM EDT | 58.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 17 | 617 | 82.03% |
| MRVL240524P00059000 | 2024-05-16 9:30AM EDT | 59.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 124 | 64.06% |
| MRVL240524P00060000 | 2024-05-16 3:21PM EDT | 60.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 396 | 712 | 76.95% |
| MRVL240524P00061000 | 2024-05-17 3:52PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 117 | 113 | 57.03% |
| MRVL240524P00062000 | 2024-05-17 11:48AM EDT | 62.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 34 | 598 | 55.08% |
| MRVL240524P00063000 | 2024-05-17 12:42PM EDT | 63.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 22 | 176 | 51.95% |
| MRVL240524P00064000 | 2024-05-17 3:15PM EDT | 64.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 65 | 327 | 50.00% |
| MRVL240524P00065000 | 2024-05-17 3:48PM EDT | 65.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 98 | 273 | 49.22% |
| MRVL240524P00066000 | 2024-05-17 3:54PM EDT | 66.00 | 0.13 | 0.14 | 0.16 | -0.01 | -7.14% | 661 | 643 | 48.24% |
| MRVL240524P00067000 | 2024-05-17 3:53PM EDT | 67.00 | 0.22 | 0.23 | 0.27 | +0.03 | +15.79% | 55 | 1,451 | 48.34% |
| MRVL240524P00068000 | 2024-05-17 3:54PM EDT | 68.00 | 0.35 | 0.38 | 0.40 | +0.01 | +2.94% | 1,458 | 2,700 | 46.97% |
| MRVL240524P00069000 | 2024-05-17 3:37PM EDT | 69.00 | 0.51 | 0.59 | 0.64 | +0.01 | +2.00% | 235 | 406 | 47.75% |
| MRVL240524P00070000 | 2024-05-17 3:58PM EDT | 70.00 | 0.90 | 0.88 | 0.93 | +0.23 | +34.33% | 1,011 | 788 | 47.46% |
| MRVL240524P00071000 | 2024-05-17 3:58PM EDT | 71.00 | 1.28 | 1.25 | 1.34 | +0.35 | +37.63% | 832 | 228 | 48.19% |
| MRVL240524P00072000 | 2024-05-17 3:58PM EDT | 72.00 | 1.73 | 1.73 | 1.78 | +0.35 | +25.36% | 532 | 647 | 47.27% |
| MRVL240524P00073000 | 2024-05-17 3:58PM EDT | 73.00 | 2.33 | 2.28 | 2.41 | +0.56 | +31.64% | 1,404 | 761 | 49.12% |
| MRVL240524P00074000 | 2024-05-17 3:55PM EDT | 74.00 | 2.86 | 2.93 | 3.05 | +0.51 | +21.70% | 388 | 250 | 48.93% |
| MRVL240524P00075000 | 2024-05-17 3:02PM EDT | 75.00 | 3.60 | 3.65 | 3.80 | +0.66 | +22.45% | 49 | 120 | 49.81% |
| MRVL240524P00076000 | 2024-05-16 3:30PM EDT | 76.00 | 3.45 | 3.70 | 3.85 | -3.10 | -47.33% | 15 | 3 | 0.00% |
| MRVL240524P00077000 | 2024-05-17 3:54PM EDT | 77.00 | 5.10 | 4.80 | 6.25 | +0.90 | +21.43% | 4 | 9 | 54.20% |
| MRVL240524P00078000 | 2024-05-16 3:50PM EDT | 78.00 | 5.00 | 5.35 | 7.25 | 0.00 | - | 1 | 9 | 88.09% |
| MRVL240524P00079000 | 2024-05-16 2:27PM EDT | 79.00 | 5.80 | 7.05 | 7.30 | 0.00 | - | 2 | 29 | 54.59% |
| MRVL240524P00080000 | 2024-05-16 3:23PM EDT | 80.00 | 6.70 | 7.75 | 8.20 | 0.00 | - | 15 | 41 | 52.15% |
| MRVL240524P00082000 | 2024-05-14 9:46AM EDT | 82.00 | 14.55 | 8.90 | 9.85 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL240524P00083000 | 2024-05-16 3:50PM EDT | 83.00 | 9.50 | 9.45 | 11.15 | 0.00 | - | 1 | 1 | 59.77% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 14.70 | 18.25 | 0.00 | - | 2 | 0 | 209.38% |
| MRVL240524P00090000 | 2024-05-09 3:50PM EDT | 90.00 | 22.30 | 17.05 | 18.15 | 0.00 | - | 1 | 0 | 86.33% |
© 2024 Yahoo. All rights reserved.