Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-01 2:13PM EDT | 45.00 | 28.25 | 18.90 | 19.15 | 0.00 | - | - | 1 | 0.00% |
| MRVL240426C00050000 | 2024-04-18 1:13PM EDT | 50.00 | 15.53 | 13.90 | 14.70 | 0.00 | - | 40 | 40 | 170.51% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 9.65 | 10.65 | 0.00 | - | - | 37 | 123.63% |
| MRVL240426C00055000 | 2024-04-22 12:26PM EDT | 55.00 | 7.55 | 8.80 | 9.10 | 0.00 | - | 102 | 108 | 0.00% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 6.90 | 7.45 | 0.00 | - | 6 | 75 | 72.85% |
| MRVL240426C00058000 | 2024-04-22 12:03PM EDT | 58.00 | 4.70 | 5.90 | 7.20 | 0.00 | - | 1 | 14 | 75.20% |
| MRVL240426C00059000 | 2024-04-19 3:37PM EDT | 59.00 | 4.00 | 5.10 | 5.75 | 0.00 | - | 9 | 9 | 52.73% |
| MRVL240426C00060000 | 2024-04-22 3:05PM EDT | 60.00 | 3.65 | 3.75 | 4.20 | 0.00 | - | 71 | 56 | 0.00% |
| MRVL240426C00061000 | 2024-04-22 1:52PM EDT | 61.00 | 2.65 | 3.30 | 3.80 | 0.00 | - | 245 | 229 | 61.43% |
| MRVL240426C00062000 | 2024-04-23 9:56AM EDT | 62.00 | 2.30 | 2.31 | 2.50 | +0.48 | +26.37% | 18 | 234 | 33.11% |
| MRVL240426C00063000 | 2024-04-23 10:02AM EDT | 63.00 | 1.65 | 1.77 | 1.80 | +0.40 | +32.00% | 95 | 273 | 37.21% |
| MRVL240426C00064000 | 2024-04-23 10:00AM EDT | 64.00 | 1.10 | 1.20 | 1.23 | +0.31 | +39.24% | 43 | 798 | 39.26% |
| MRVL240426C00065000 | 2024-04-23 10:06AM EDT | 65.00 | 0.81 | 0.80 | 0.81 | +0.34 | +73.91% | 199 | 912 | 41.07% |
| MRVL240426C00066000 | 2024-04-23 9:56AM EDT | 66.00 | 0.40 | 0.45 | 0.47 | +0.10 | +33.33% | 85 | 591 | 40.72% |
| MRVL240426C00067000 | 2024-04-23 10:04AM EDT | 67.00 | 0.26 | 0.28 | 0.29 | +0.10 | +62.50% | 60 | 408 | 42.58% |
| MRVL240426C00068000 | 2024-04-23 9:56AM EDT | 68.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 32 | 5,744 | 42.38% |
| MRVL240426C00069000 | 2024-04-23 10:05AM EDT | 69.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 3 | 494 | 44.34% |
| MRVL240426C00070000 | 2024-04-22 3:11PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 235 | 705 | 45.70% |
| MRVL240426C00071000 | 2024-04-22 3:52PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 201 | 457 | 47.66% |
| MRVL240426C00072000 | 2024-04-22 2:37PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 838 | 50.00% |
| MRVL240426C00073000 | 2024-04-22 3:21PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 258 | 50.00% |
| MRVL240426C00074000 | 2024-04-22 3:50PM EDT | 74.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 35 | 215 | 75.78% |
| MRVL240426C00075000 | 2024-04-22 3:53PM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 15 | 565 | 91.02% |
| MRVL240426C00076000 | 2024-04-22 12:07PM EDT | 76.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 209 | 376 | 89.84% |
| MRVL240426C00077000 | 2024-04-19 3:51PM EDT | 77.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 320 | 114.65% |
| MRVL240426C00078000 | 2024-04-22 3:31PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 1,751 | 81.25% |
| MRVL240426C00079000 | 2024-04-22 10:19AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 1,031 | 81.25% |
| MRVL240426C00080000 | 2024-04-22 12:57PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 571 | 87.50% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 270 | 138.48% |
| MRVL240426C00082000 | 2024-04-22 3:18PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 281 | 93.75% |
| MRVL240426C00083000 | 2024-04-19 11:54AM EDT | 83.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 93 | 149.61% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.27 | +0.15 | +115.38% | 2 | 95 | 137.89% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 305 | 124.22% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 309 | 165.63% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 519 | 143.75% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 175.59% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 20 | 27 | 180.47% |
| MRVL240426C00090000 | 2024-04-22 1:05PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 50.00% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 48 | 7 | 190.04% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 194.73% |
| MRVL240426C00093000 | 2024-04-11 10:14AM EDT | 93.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 118.75% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 203.91% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 208.20% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 180.47% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 168.75% |
Putsfor26 April 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 | 0.02 | 0.00 | - | 4 | 18 | 131.25% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 230 | 156.64% |
| MRVL240426P00054000 | 2024-04-22 1:10PM EDT | 54.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 351 | 345 | 117.38% |
| MRVL240426P00055000 | 2024-04-22 3:09PM EDT | 55.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 233 | 563 | 84.38% |
| MRVL240426P00056000 | 2024-04-22 2:14PM EDT | 56.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 30 | 49 | 58.59% |
| MRVL240426P00057000 | 2024-04-22 3:18PM EDT | 57.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 202 | 177 | 56.25% |
| MRVL240426P00058000 | 2024-04-23 9:44AM EDT | 58.00 | 0.07 | 0.04 | 0.06 | -0.06 | -46.15% | 126 | 298 | 55.08% |
| MRVL240426P00059000 | 2024-04-22 3:19PM EDT | 59.00 | 0.16 | 0.09 | 0.10 | -0.02 | -11.11% | 20 | 273 | 54.10% |
| MRVL240426P00060000 | 2024-04-23 9:47AM EDT | 60.00 | 0.24 | 0.14 | 0.15 | -0.14 | -36.84% | 85 | 827 | 50.68% |
| MRVL240426P00061000 | 2024-04-23 9:49AM EDT | 61.00 | 0.37 | 0.25 | 0.27 | -0.25 | -40.32% | 60 | 3,385 | 50.39% |
| MRVL240426P00062000 | 2024-04-23 10:01AM EDT | 62.00 | 0.49 | 0.44 | 0.46 | -0.49 | -50.00% | 13 | 1,598 | 49.71% |
| MRVL240426P00063000 | 2024-04-23 9:53AM EDT | 63.00 | 0.94 | 0.73 | 0.76 | -0.44 | -31.88% | 147 | 529 | 49.81% |
| MRVL240426P00064000 | 2024-04-23 9:44AM EDT | 64.00 | 1.68 | 1.19 | 1.22 | -0.37 | -18.05% | 63 | 1,663 | 51.07% |
| MRVL240426P00065000 | 2024-04-23 9:48AM EDT | 65.00 | 2.08 | 1.77 | 1.81 | -0.65 | -23.81% | 43 | 433 | 53.17% |
| MRVL240426P00066000 | 2024-04-22 3:38PM EDT | 66.00 | 3.32 | 2.25 | 2.50 | 0.00 | - | 896 | 1,276 | 51.07% |
| MRVL240426P00067000 | 2024-04-22 3:48PM EDT | 67.00 | 4.06 | 3.30 | 3.45 | 0.00 | - | 56 | 835 | 63.09% |
| MRVL240426P00068000 | 2024-04-22 3:38PM EDT | 68.00 | 5.12 | 4.20 | 4.45 | 0.00 | - | 77 | 1,096 | 71.68% |
| MRVL240426P00069000 | 2024-04-22 3:48PM EDT | 69.00 | 5.96 | 4.85 | 5.35 | 0.00 | - | 69 | 367 | 69.82% |
| MRVL240426P00070000 | 2024-04-23 9:36AM EDT | 70.00 | 6.85 | 6.00 | 6.60 | -0.95 | -12.18% | 4 | 156 | 89.94% |
| MRVL240426P00071000 | 2024-04-22 2:49PM EDT | 71.00 | 7.85 | 7.10 | 7.30 | 0.00 | - | 14 | 63 | 93.26% |
| MRVL240426P00072000 | 2024-04-22 10:57AM EDT | 72.00 | 9.83 | 7.75 | 8.15 | 0.00 | - | 1 | 0 | 84.38% |
| MRVL240426P00073000 | 2024-04-19 10:28AM EDT | 73.00 | 8.50 | 8.70 | 9.60 | 0.00 | - | 4 | 2 | 106.45% |
| MRVL240426P00074000 | 2024-04-22 9:44AM EDT | 74.00 | 11.60 | 9.85 | 10.20 | 0.00 | - | 4 | 0 | 104.98% |
| MRVL240426P00075000 | 2024-04-22 3:40PM EDT | 75.00 | 12.75 | 10.80 | 11.20 | 0.00 | - | 7 | 23 | 109.96% |
| MRVL240426P00076000 | 2024-04-15 10:29AM EDT | 76.00 | 6.35 | 11.40 | 12.45 | 0.00 | - | 1 | 1 | 109.96% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 12.85 | 13.65 | 0.00 | - | 16 | 0 | 142.97% |
| MRVL240426P00078000 | 2024-04-16 2:16PM EDT | 78.00 | 9.87 | 14.00 | 14.20 | 0.00 | - | 1 | 1 | 138.48% |
| MRVL240426P00079000 | 2024-04-18 2:36PM EDT | 79.00 | 14.65 | 14.40 | 15.05 | 0.00 | - | 22 | 0 | 98.83% |
| MRVL240426P00080000 | 2024-04-23 9:36AM EDT | 80.00 | 16.80 | 15.30 | 16.20 | +3.55 | +26.79% | 1 | 0 | 109.38% |
| MRVL240426P00081000 | 2024-04-22 9:58AM EDT | 81.00 | 18.45 | 16.40 | 17.15 | 0.00 | - | 5 | 5 | 119.14% |
| MRVL240426P00082000 | 2024-04-15 3:28PM EDT | 82.00 | 14.15 | 17.90 | 18.55 | 0.00 | - | - | 0 | 174.22% |
| MRVL240426P00083000 | 2024-04-15 1:28PM EDT | 83.00 | 14.75 | 18.90 | 19.20 | 0.00 | - | 11 | 0 | 164.84% |
| MRVL240426P00084000 | 2024-04-22 9:39AM EDT | 84.00 | 21.55 | 19.80 | 20.05 | 0.00 | - | 2 | 0 | 157.03% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 20.30 | 21.00 | 0.00 | - | 9 | 0 | 170.90% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 21.95 | 22.30 | 0.00 | - | 2 | 0 | 189.06% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.90 | 21.75 | 23.25 | 0.00 | - | 2 | 0 | 206.06% |
| MRVL240426P00088000 | 2024-04-16 10:33AM EDT | 88.00 | 19.60 | 23.70 | 24.10 | 0.00 | - | 1 | 0 | 174.22% |
| 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 | 25.20 | 27.05 | 0.00 | - | 1 | 0 | 210.55% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 26.80 | 27.20 | 0.00 | - | 5 | 0 | 201.95% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 26.35 | 29.85 | 0.00 | - | 43 | 0 | 218.16% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 27.85 | 29.35 | 0.00 | - | - | 0 | 247.07% |
© 2024 Yahoo. All rights reserved.