Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00050000 | 2024-05-15 12:48PM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MRVL240531C00056000 | 2024-05-03 12:54PM EDT | 56.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240531C00057000 | 2024-05-13 10:41AM EDT | 57.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240531C00058000 | 2024-05-09 1:29PM EDT | 58.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240531C00059000 | 2024-05-01 11:12AM EDT | 59.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MRVL240531C00060000 | 2024-05-15 10:52AM EDT | 60.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MRVL240531C00061000 | 2024-05-07 9:56AM EDT | 61.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MRVL240531C00062000 | 2024-05-17 2:33PM EDT | 62.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MRVL240531C00063000 | 2024-05-20 1:37PM EDT | 63.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MRVL240531C00064000 | 2024-05-20 3:59PM EDT | 64.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 36 | 50 | 0.00% |
| MRVL240531C00065000 | 2024-05-20 3:57PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| MRVL240531C00066000 | 2024-05-20 1:54PM EDT | 66.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MRVL240531C00067000 | 2024-05-20 12:17PM EDT | 67.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 0.00% |
| MRVL240531C00068000 | 2024-05-20 12:51PM EDT | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| MRVL240531C00069000 | 2024-05-20 2:54PM EDT | 69.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 16 | 133 | 0.00% |
| MRVL240531C00070000 | 2024-05-20 3:55PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 68 | 2,301 | 0.00% |
| MRVL240531C00071000 | 2024-05-20 3:25PM EDT | 71.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 942 | 0.00% |
| MRVL240531C00072000 | 2024-05-20 3:54PM EDT | 72.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 207 | 481 | 0.00% |
| MRVL240531C00073000 | 2024-05-20 3:34PM EDT | 73.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 140 | 668 | 0.00% |
| MRVL240531C00074000 | 2024-05-20 3:57PM EDT | 74.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 339 | 2,015 | 0.00% |
| MRVL240531C00075000 | 2024-05-20 3:57PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 299 | 769 | 1.56% |
| MRVL240531C00076000 | 2024-05-20 3:54PM EDT | 76.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 184 | 405 | 3.13% |
| MRVL240531C00077000 | 2024-05-20 3:54PM EDT | 77.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 134 | 1,035 | 6.25% |
| MRVL240531C00078000 | 2024-05-20 3:55PM EDT | 78.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 207 | 349 | 6.25% |
| MRVL240531C00079000 | 2024-05-20 3:57PM EDT | 79.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 49 | 338 | 6.25% |
| MRVL240531C00080000 | 2024-05-20 3:47PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 198 | 796 | 12.50% |
| MRVL240531C00081000 | 2024-05-20 3:05PM EDT | 81.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 131 | 405 | 12.50% |
| MRVL240531C00082000 | 2024-05-20 3:06PM EDT | 82.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 153 | 815 | 12.50% |
| MRVL240531C00083000 | 2024-05-20 3:58PM EDT | 83.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 140 | 1,043 | 12.50% |
| MRVL240531C00085000 | 2024-05-20 3:59PM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 134 | 676 | 12.50% |
| MRVL240531C00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 1,265 | 25.00% |
| MRVL240531C00095000 | 2024-05-20 3:50PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 44 | 25.00% |
| MRVL240531C00100000 | 2024-05-20 11:57AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 577 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| MRVL240531P00050000 | 2024-05-20 12:55PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 50.00% |
| MRVL240531P00053000 | 2024-05-20 11:36AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 48 | 50.00% |
| MRVL240531P00054000 | 2024-05-16 11:08AM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 50.00% |
| MRVL240531P00055000 | 2024-05-20 2:43PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 50.00% |
| MRVL240531P00056000 | 2024-05-20 2:32PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 113 | 50.00% |
| MRVL240531P00057000 | 2024-05-20 3:53PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 593 | 25.00% |
| MRVL240531P00058000 | 2024-05-20 3:53PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 79 | 25.00% |
| MRVL240531P00059000 | 2024-05-20 1:43PM EDT | 59.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 6,605 | 25.00% |
| MRVL240531P00060000 | 2024-05-20 12:54PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 690 | 25.00% |
| MRVL240531P00061000 | 2024-05-20 1:02PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 25.00% |
| MRVL240531P00062000 | 2024-05-20 3:55PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 72 | 498 | 25.00% |
| MRVL240531P00063000 | 2024-05-20 1:39PM EDT | 63.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 231 | 25.00% |
| MRVL240531P00064000 | 2024-05-20 3:28PM EDT | 64.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 1,099 | 25.00% |
| MRVL240531P00065000 | 2024-05-20 3:45PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 93 | 554 | 25.00% |
| MRVL240531P00066000 | 2024-05-20 3:53PM EDT | 66.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 252 | 603 | 12.50% |
| MRVL240531P00067000 | 2024-05-20 3:39PM EDT | 67.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 139 | 721 | 12.50% |
| MRVL240531P00068000 | 2024-05-20 2:37PM EDT | 68.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 102 | 919 | 12.50% |
| MRVL240531P00069000 | 2024-05-20 3:18PM EDT | 69.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 103 | 1,412 | 12.50% |
| MRVL240531P00070000 | 2024-05-20 3:52PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 108 | 402 | 12.50% |
| MRVL240531P00071000 | 2024-05-20 3:01PM EDT | 71.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 90 | 346 | 6.25% |
| MRVL240531P00072000 | 2024-05-20 3:55PM EDT | 72.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 145 | 505 | 6.25% |
| MRVL240531P00073000 | 2024-05-20 3:55PM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 108 | 187 | 3.13% |
| MRVL240531P00074000 | 2024-05-20 3:55PM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 233 | 467 | 1.56% |
| MRVL240531P00075000 | 2024-05-20 3:40PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 294 | 255 | 0.00% |
| MRVL240531P00076000 | 2024-05-20 3:55PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 67 | 47 | 0.00% |
| MRVL240531P00077000 | 2024-05-20 10:28AM EDT | 77.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240531P00078000 | 2024-05-20 10:11AM EDT | 78.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRVL240531P00079000 | 2024-05-20 10:28AM EDT | 79.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| MRVL240531P00080000 | 2024-05-20 1:57PM EDT | 80.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| MRVL240531P00081000 | 2024-05-20 11:07AM EDT | 81.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MRVL240531P00082000 | 2024-05-16 2:03PM EDT | 82.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| MRVL240531P00083000 | 2024-04-30 2:30PM EDT | 83.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRVL240531P00090000 | 2024-05-16 12:00PM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.