Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| MRVL240524C00050000 | 2024-05-17 12:46PM EDT | 50.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 0.00% |
| MRVL240524C00054000 | 2024-05-01 2:31PM EDT | 54.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240524C00055000 | 2024-05-20 11:03AM EDT | 55.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240524C00056000 | 2024-05-17 2:20PM EDT | 56.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240524C00058000 | 2024-05-16 11:12AM EDT | 58.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MRVL240524C00061000 | 2024-05-16 11:00AM EDT | 61.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240524C00062000 | 2024-05-15 1:16PM EDT | 62.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| MRVL240524C00063000 | 2024-05-17 3:12PM EDT | 63.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| MRVL240524C00064000 | 2024-05-20 2:08PM EDT | 64.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MRVL240524C00065000 | 2024-05-20 2:43PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| MRVL240524C00066000 | 2024-05-20 2:54PM EDT | 66.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 0.00% |
| MRVL240524C00067000 | 2024-05-20 12:17PM EDT | 67.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 0.00% |
| MRVL240524C00068000 | 2024-05-20 2:02PM EDT | 68.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 258 | 0.00% |
| MRVL240524C00069000 | 2024-05-20 3:27PM EDT | 69.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 16 | 555 | 0.00% |
| MRVL240524C00070000 | 2024-05-20 3:50PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 571 | 1,826 | 0.00% |
| MRVL240524C00071000 | 2024-05-20 3:49PM EDT | 71.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 113 | 439 | 0.00% |
| MRVL240524C00072000 | 2024-05-20 3:59PM EDT | 72.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 333 | 713 | 0.00% |
| MRVL240524C00073000 | 2024-05-20 3:59PM EDT | 73.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,199 | 1,565 | 0.00% |
| MRVL240524C00074000 | 2024-05-20 3:59PM EDT | 74.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 950 | 971 | 0.00% |
| MRVL240524C00075000 | 2024-05-20 3:59PM EDT | 75.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,528 | 2,579 | 1.56% |
| MRVL240524C00076000 | 2024-05-20 3:59PM EDT | 76.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 594 | 1,187 | 6.25% |
| MRVL240524C00077000 | 2024-05-20 3:59PM EDT | 77.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 369 | 1,013 | 6.25% |
| MRVL240524C00078000 | 2024-05-20 3:59PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 464 | 3,630 | 12.50% |
| MRVL240524C00079000 | 2024-05-20 3:51PM EDT | 79.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 167 | 842 | 12.50% |
| MRVL240524C00080000 | 2024-05-20 3:54PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 723 | 1,405 | 12.50% |
| MRVL240524C00081000 | 2024-05-20 3:55PM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 536 | 618 | 25.00% |
| MRVL240524C00082000 | 2024-05-20 3:55PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 503 | 25.00% |
| MRVL240524C00083000 | 2024-05-20 12:18PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 106 | 25.00% |
| MRVL240524C00084000 | 2024-05-20 3:41PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 232 | 25.00% |
| MRVL240524C00085000 | 2024-05-20 3:49PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 516 | 756 | 25.00% |
| MRVL240524C00086000 | 2024-05-20 3:56PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 25.00% |
| MRVL240524C00090000 | 2024-05-20 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 88 | 50.00% |
| MRVL240524C00095000 | 2024-05-13 11:50AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRVL240524C00100000 | 2024-05-20 11:12AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 312 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRVL240524P00050000 | 2024-05-15 1:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| MRVL240524P00053000 | 2024-05-16 11:41AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| MRVL240524P00054000 | 2024-05-16 11:37AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 329 | 330 | 50.00% |
| MRVL240524P00055000 | 2024-05-17 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 486 | 50.00% |
| MRVL240524P00056000 | 2024-05-15 3:38PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 50.00% |
| MRVL240524P00057000 | 2024-05-20 9:38AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 50.00% |
| MRVL240524P00058000 | 2024-05-20 10:35AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 695 | 50.00% |
| MRVL240524P00059000 | 2024-05-16 9:30AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| MRVL240524P00060000 | 2024-05-20 3:08PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 723 | 50.00% |
| MRVL240524P00061000 | 2024-05-20 2:30PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 162 | 50.00% |
| MRVL240524P00062000 | 2024-05-20 2:04PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 650 | 50.00% |
| MRVL240524P00063000 | 2024-05-20 2:30PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 551 | 588 | 50.00% |
| MRVL240524P00064000 | 2024-05-20 3:48PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 368 | 25.00% |
| MRVL240524P00065000 | 2024-05-20 1:27PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 238 | 25.00% |
| MRVL240524P00066000 | 2024-05-20 1:19PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 981 | 25.00% |
| MRVL240524P00067000 | 2024-05-20 3:08PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,242 | 25.00% |
| MRVL240524P00068000 | 2024-05-20 3:29PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,430 | 2,145 | 25.00% |
| MRVL240524P00069000 | 2024-05-20 3:58PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 280 | 473 | 25.00% |
| MRVL240524P00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 513 | 1,369 | 12.50% |
| MRVL240524P00071000 | 2024-05-20 3:54PM EDT | 71.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 375 | 701 | 12.50% |
| MRVL240524P00072000 | 2024-05-20 3:59PM EDT | 72.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,550 | 1,487 | 6.25% |
| MRVL240524P00073000 | 2024-05-20 3:59PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 578 | 956 | 6.25% |
| MRVL240524P00074000 | 2024-05-20 3:55PM EDT | 74.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 632 | 665 | 1.56% |
| MRVL240524P00075000 | 2024-05-20 3:57PM EDT | 75.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 207 | 300 | 0.00% |
| MRVL240524P00076000 | 2024-05-20 3:54PM EDT | 76.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 71 | 79 | 0.00% |
| MRVL240524P00077000 | 2024-05-20 2:08PM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| MRVL240524P00078000 | 2024-05-20 2:08PM EDT | 78.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRVL240524P00079000 | 2024-05-16 2:27PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MRVL240524P00080000 | 2024-05-20 11:58AM EDT | 80.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MRVL240524P00082000 | 2024-05-14 9:46AM EDT | 82.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL240524P00083000 | 2024-05-16 3:50PM EDT | 83.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240524P00084000 | 2024-05-17 2:33PM EDT | 84.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| MRVL240524P00085000 | 2024-05-17 2:33PM EDT | 85.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240524P00090000 | 2024-05-09 3:50PM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.