Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00049000 | 2024-04-25 9:56AM EDT | 49.00 | 17.25 | 18.85 | 19.25 | 0.00 | - | - | 0 | 357.03% |
| MRVL240503C00049500 | 2024-04-25 9:56AM EDT | 49.50 | 16.75 | 18.50 | 18.70 | 0.00 | - | - | 0 | 253.13% |
| MRVL240503C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.70 | 17.95 | 18.50 | 0.00 | - | 40 | 41 | 328.91% |
| MRVL240503C00051000 | 2024-05-03 11:30AM EDT | 51.00 | 17.00 | 16.95 | 17.25 | -1.30 | -7.10% | 2 | 29 | 231.25% |
| MRVL240503C00053000 | 2024-05-01 3:08PM EDT | 53.00 | 13.45 | 15.05 | 15.45 | 0.00 | - | 2 | 28 | 284.38% |
| MRVL240503C00054000 | 2024-04-23 9:45AM EDT | 54.00 | 9.35 | 13.15 | 15.00 | 0.00 | - | 8 | 14 | 409.18% |
| MRVL240503C00055000 | 2024-04-25 9:35AM EDT | 55.00 | 11.35 | 12.30 | 13.60 | 0.00 | - | 1 | 2 | 325.00% |
| MRVL240503C00056000 | 2024-05-03 12:54PM EDT | 56.00 | 11.90 | 11.95 | 12.35 | +3.15 | +36.00% | 1 | 3 | 196.09% |
| MRVL240503C00057000 | 2024-05-02 10:08AM EDT | 57.00 | 8.10 | 10.95 | 12.05 | 0.00 | - | 1 | 2 | 266.80% |
| MRVL240503C00058000 | 2024-04-25 9:35AM EDT | 58.00 | 8.15 | 9.25 | 10.45 | 0.00 | - | 1 | 18 | 238.67% |
| MRVL240503C00059000 | 2024-05-02 3:54PM EDT | 59.00 | 7.65 | 9.00 | 10.15 | 0.00 | - | 2 | 10 | 238.67% |
| MRVL240503C00060000 | 2024-05-03 11:30AM EDT | 60.00 | 8.00 | 8.00 | 8.35 | +3.75 | +88.24% | 13 | 72 | 144.53% |
| MRVL240503C00061000 | 2024-05-02 3:54PM EDT | 61.00 | 5.65 | 6.85 | 7.40 | 0.00 | - | 26 | 81 | 112.50% |
| MRVL240503C00062000 | 2024-05-03 12:10PM EDT | 62.00 | 6.20 | 5.95 | 6.30 | +3.72 | +150.00% | 11 | 303 | 98.44% |
| MRVL240503C00063000 | 2024-05-02 3:30PM EDT | 63.00 | 3.95 | 5.05 | 5.50 | 0.00 | - | 8 | 163 | 116.80% |
| MRVL240503C00064000 | 2024-05-03 11:55AM EDT | 64.00 | 4.49 | 4.00 | 4.50 | +1.81 | +67.54% | 22 | 377 | 95.31% |
| MRVL240503C00065000 | 2024-05-03 12:50PM EDT | 65.00 | 3.01 | 2.98 | 3.35 | +1.08 | +55.96% | 16 | 605 | 64.06% |
| MRVL240503C00066000 | 2024-05-03 12:53PM EDT | 66.00 | 2.10 | 1.94 | 2.20 | +1.00 | +90.91% | 90 | 584 | 52.54% |
| MRVL240503C00067000 | 2024-05-03 1:00PM EDT | 67.00 | 1.14 | 1.15 | 1.22 | +0.58 | +103.57% | 768 | 960 | 35.94% |
| MRVL240503C00068000 | 2024-05-03 1:08PM EDT | 68.00 | 0.35 | 0.33 | 0.34 | +0.15 | +75.00% | 1,685 | 2,988 | 21.00% |
| MRVL240503C00069000 | 2024-05-03 12:44PM EDT | 69.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 726 | 1,420 | 22.27% |
| MRVL240503C00070000 | 2024-05-03 1:05PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 454 | 9,901 | 33.59% |
| MRVL240503C00071000 | 2024-05-03 11:47AM EDT | 71.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 68 | 895 | 43.75% |
| MRVL240503C00072000 | 2024-05-03 12:40PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 3,531 | 50.00% |
| MRVL240503C00073000 | 2024-05-03 11:52AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 825 | 54.69% |
| MRVL240503C00074000 | 2024-05-03 12:09PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 293 | 64.06% |
| MRVL240503C00075000 | 2024-05-03 11:03AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,387 | 71.88% |
| MRVL240503C00076000 | 2024-05-02 3:48PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 59 | 263 | 81.25% |
| MRVL240503C00077000 | 2024-04-30 11:42AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 191 | 90.63% |
| MRVL240503C00078000 | 2024-05-03 10:29AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 96.88% |
| MRVL240503C00079000 | 2024-05-02 10:05AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 106.25% |
| MRVL240503C00080000 | 2024-05-02 3:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 112.50% |
| MRVL240503C00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 2 | 47 | 125.00% |
| MRVL240503C00082000 | 2024-04-29 3:33PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 174 | 131.25% |
| MRVL240503C00083000 | 2024-04-26 11:25AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 137.50% |
| MRVL240503C00084000 | 2024-05-02 10:51AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 143.75% |
| MRVL240503C00085000 | 2024-05-02 2:31PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 150.00% |
| MRVL240503C00086000 | 2024-04-18 9:38AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 162.50% |
| MRVL240503C00090000 | 2024-04-24 10:52AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 117 | 187.50% |
| MRVL240503C00095000 | 2024-04-29 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 218.75% |
| MRVL240503C00100000 | 2024-04-05 3:17PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00045000 | 2024-04-02 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 4 | 472.66% |
| MRVL240503P00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 212.50% |
| MRVL240503P00051000 | 2024-04-22 1:06PM EDT | 51.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 158 | 196.88% |
| MRVL240503P00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 35 | 187.50% |
| MRVL240503P00053000 | 2024-04-23 10:14AM EDT | 53.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 11 | 175.00% |
| MRVL240503P00054000 | 2024-04-23 11:26AM EDT | 54.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 162.50% |
| MRVL240503P00055000 | 2024-04-26 9:42AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 150.00% |
| MRVL240503P00056000 | 2024-04-25 10:35AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 137.50% |
| MRVL240503P00057000 | 2024-05-01 2:42PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 581 | 125.00% |
| MRVL240503P00058000 | 2024-05-02 1:34PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 115.63% |
| MRVL240503P00059000 | 2024-05-02 10:53AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 432 | 106.25% |
| MRVL240503P00060000 | 2024-05-03 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,121 | 93.75% |
| MRVL240503P00061000 | 2024-05-02 3:15PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 122 | 81.25% |
| MRVL240503P00062000 | 2024-05-03 11:06AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 776 | 71.88% |
| MRVL240503P00063000 | 2024-05-03 12:59PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 622 | 59.38% |
| MRVL240503P00064000 | 2024-05-03 12:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 27 | 685 | 50.00% |
| MRVL240503P00065000 | 2024-05-03 11:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 25 | 1,843 | 42.19% |
| MRVL240503P00066000 | 2024-05-03 1:11PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.48 | -97.96% | 306 | 611 | 34.38% |
| MRVL240503P00067000 | 2024-05-03 1:02PM EDT | 67.00 | 0.05 | 0.03 | 0.05 | -0.88 | -94.62% | 354 | 689 | 25.39% |
| MRVL240503P00068000 | 2024-05-03 1:07PM EDT | 68.00 | 0.21 | 0.19 | 0.22 | -1.41 | -87.04% | 540 | 1,303 | 18.16% |
| MRVL240503P00069000 | 2024-05-03 12:25PM EDT | 69.00 | 0.77 | 0.90 | 0.96 | -1.38 | -64.19% | 184 | 1,071 | 20.90% |
| MRVL240503P00070000 | 2024-05-03 11:48AM EDT | 70.00 | 1.80 | 1.80 | 2.20 | -1.21 | -40.20% | 42 | 78 | 65.63% |
| MRVL240503P00071000 | 2024-05-03 10:11AM EDT | 71.00 | 2.28 | 2.77 | 3.00 | -2.91 | -56.07% | 21 | 78 | 57.81% |
| MRVL240503P00072000 | 2024-05-02 1:04PM EDT | 72.00 | 3.60 | 3.75 | 4.00 | -2.80 | -43.75% | 2 | 3 | 71.88% |
| MRVL240503P00073000 | 2024-05-03 10:43AM EDT | 73.00 | 4.60 | 4.75 | 4.95 | -5.70 | -55.34% | 1 | 0 | 71.09% |
| MRVL240503P00074000 | 2024-05-01 3:56PM EDT | 74.00 | 11.30 | 5.80 | 5.95 | 0.00 | - | 17 | 0 | 82.03% |
| MRVL240503P00075000 | 2024-04-30 3:48PM EDT | 75.00 | 8.43 | 6.40 | 7.00 | 0.00 | - | 2 | 0 | 110.16% |
| MRVL240503P00076000 | 2024-04-25 3:36PM EDT | 76.00 | 8.24 | 7.30 | 8.30 | 0.00 | - | 10 | 0 | 176.56% |
| MRVL240503P00077000 | 2024-05-01 3:47PM EDT | 77.00 | 12.76 | 8.60 | 9.05 | 0.00 | - | 7 | 3 | 147.27% |
| MRVL240503P00078000 | 2024-05-02 10:06AM EDT | 78.00 | 12.84 | 9.70 | 10.15 | 0.00 | - | 10 | 0 | 96.88% |
| MRVL240503P00079000 | 2024-05-01 3:41PM EDT | 79.00 | 14.50 | 10.80 | 11.05 | 0.00 | - | 15 | 5 | 106.25% |
| MRVL240503P00080000 | 2024-05-01 3:45PM EDT | 80.00 | 15.35 | 11.80 | 12.00 | 0.00 | - | 4 | 0 | 166.41% |
| MRVL240503P00081000 | 2024-05-01 3:47PM EDT | 81.00 | 16.20 | 12.75 | 13.25 | 0.00 | - | 7 | 3 | 176.56% |
| MRVL240503P00082000 | 2024-04-24 9:33AM EDT | 82.00 | 16.90 | 13.50 | 15.00 | 0.00 | - | - | 0 | 248.05% |
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 85.00 | 20.20 | 16.75 | 17.05 | 0.00 | - | 1 | 0 | 234.38% |
| MRVL240503P00100000 | 2024-04-05 3:35PM EDT | 100.00 | 28.70 | 31.55 | 32.50 | 0.00 | - | 2 | 0 | 353.91% |
© 2024 Yahoo. All rights reserved.