Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.77 | 25.30 | 28.95 | 0.00 | - | 1 | 1 | 108.01% |
| MRVL240607C00050000 | 2024-05-17 12:43PM EDT | 50.00 | 23.20 | 20.50 | 24.10 | +4.50 | +24.06% | 1 | 6 | 98.63% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 55.00 | 15.30 | 16.50 | 18.65 | 0.00 | - | 1 | 1 | 88.53% |
| MRVL240607C00058000 | 2024-05-13 10:36AM EDT | 58.00 | 15.55 | 15.25 | 16.95 | +3.30 | +26.94% | 2 | 1 | 114.40% |
| MRVL240607C00060000 | 2024-05-10 3:36PM EDT | 60.00 | 13.65 | 12.35 | 14.35 | +4.20 | +44.44% | 6 | 8 | 86.43% |
| MRVL240607C00061000 | 2024-05-15 10:24AM EDT | 61.00 | 8.85 | 10.95 | 12.75 | 0.00 | - | 1 | 4 | 69.24% |
| MRVL240607C00062000 | 2024-05-14 9:33AM EDT | 62.00 | 7.45 | 11.95 | 12.15 | 0.00 | - | 5 | 5 | 90.67% |
| MRVL240607C00063000 | 2024-05-10 11:52AM EDT | 63.00 | 7.35 | 9.35 | 10.30 | 0.00 | - | 1 | 7 | 59.23% |
| MRVL240607C00064000 | 2024-05-01 2:03PM EDT | 64.00 | 4.95 | 8.70 | 10.20 | 0.00 | - | - | 2 | 67.85% |
| MRVL240607C00065000 | 2024-05-16 3:13PM EDT | 65.00 | 10.10 | 7.55 | 9.40 | 0.00 | - | 25 | 94 | 63.06% |
| MRVL240607C00066000 | 2024-05-17 3:26PM EDT | 66.00 | 7.94 | 6.75 | 8.00 | +1.76 | +28.48% | 1 | 17 | 55.86% |
| MRVL240607C00067000 | 2024-05-16 3:54PM EDT | 67.00 | 8.05 | 6.70 | 7.05 | 0.00 | - | 11 | 54 | 59.28% |
| MRVL240607C00068000 | 2024-05-17 3:46PM EDT | 68.00 | 6.45 | 6.25 | 6.40 | -1.60 | -19.88% | 12 | 640 | 60.84% |
| MRVL240607C00069000 | 2024-05-17 12:20PM EDT | 69.00 | 6.60 | 5.65 | 5.80 | -0.45 | -6.38% | 2 | 94 | 60.89% |
| MRVL240607C00070000 | 2024-05-17 12:04PM EDT | 70.00 | 5.95 | 5.05 | 5.20 | -0.10 | -1.65% | 21 | 262 | 60.35% |
| MRVL240607C00071000 | 2024-05-17 12:43PM EDT | 71.00 | 4.60 | 4.55 | 4.65 | -1.44 | -23.84% | 5 | 54 | 60.35% |
| MRVL240607C00072000 | 2024-05-17 2:08PM EDT | 72.00 | 4.35 | 4.05 | 4.15 | -0.75 | -14.71% | 5 | 916 | 60.16% |
| MRVL240607C00073000 | 2024-05-17 2:16PM EDT | 73.00 | 3.80 | 3.60 | 3.70 | -0.69 | -15.37% | 37 | 106 | 60.16% |
| MRVL240607C00074000 | 2024-05-17 2:55PM EDT | 74.00 | 3.46 | 3.20 | 3.30 | -1.04 | -23.11% | 20 | 58 | 60.33% |
| MRVL240607C00075000 | 2024-05-17 2:03PM EDT | 75.00 | 2.97 | 2.86 | 2.90 | -0.58 | -16.34% | 51 | 226 | 60.43% |
| MRVL240607C00076000 | 2024-05-17 11:48AM EDT | 76.00 | 2.88 | 2.43 | 2.75 | -0.42 | -12.73% | 9 | 58 | 61.21% |
| MRVL240607C00077000 | 2024-05-16 1:36PM EDT | 77.00 | 2.94 | 2.17 | 2.24 | -0.26 | -8.12% | 3 | 798 | 60.06% |
| MRVL240607C00078000 | 2024-05-16 2:42PM EDT | 78.00 | 2.07 | 1.85 | 1.96 | -0.69 | -25.00% | 2 | 26 | 59.67% |
| MRVL240607C00079000 | 2024-05-17 10:02AM EDT | 79.00 | 2.26 | 1.59 | 1.71 | -0.17 | -7.00% | 1 | 22 | 59.55% |
| MRVL240607C00080000 | 2024-05-17 10:27AM EDT | 80.00 | 1.89 | 1.37 | 1.50 | -0.22 | -10.43% | 7 | 38 | 59.62% |
| MRVL240607C00085000 | 2024-05-17 3:21PM EDT | 85.00 | 0.75 | 0.62 | 0.72 | -0.22 | -22.68% | 82 | 297 | 59.67% |
| MRVL240607C00090000 | 2024-05-17 9:41AM EDT | 90.00 | 0.53 | 0.31 | 0.35 | +0.06 | +12.77% | 10 | 308 | 61.43% |
| MRVL240607C00095000 | 2024-05-17 2:43PM EDT | 95.00 | 0.16 | 0.14 | 0.18 | -0.13 | -44.83% | 7 | 1,051 | 62.99% |
| MRVL240607C00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 61 | 164 | 66.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00045000 | 2024-04-30 10:11AM EDT | 45.00 | 0.10 | 0.01 | 0.94 | 0.00 | - | - | 2 | 127.93% |
| MRVL240607P00050000 | 2024-05-17 3:49PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 8 | 67.19% |
| MRVL240607P00053000 | 2024-05-16 10:02AM EDT | 53.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 6 | 102 | 62.31% |
| MRVL240607P00054000 | 2024-05-17 3:49PM EDT | 54.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 2 | 7,665 | 60.94% |
| MRVL240607P00055000 | 2024-05-17 2:20PM EDT | 55.00 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 6 | 22 | 59.96% |
| MRVL240607P00056000 | 2024-05-13 9:31AM EDT | 56.00 | 0.40 | 0.13 | 0.16 | 0.00 | - | 1 | 1 | 59.57% |
| MRVL240607P00057000 | 2024-05-17 10:10AM EDT | 57.00 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 3 | 21 | 58.69% |
| MRVL240607P00058000 | 2024-05-13 10:39AM EDT | 58.00 | 0.52 | 0.23 | 0.26 | 0.00 | - | 1 | 43 | 58.50% |
| MRVL240607P00059000 | 2024-05-16 3:56PM EDT | 59.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 8 | 62 | 58.20% |
| MRVL240607P00060000 | 2024-05-17 2:24PM EDT | 60.00 | 0.40 | 0.40 | 0.43 | +0.05 | +14.29% | 102 | 101 | 58.11% |
| MRVL240607P00061000 | 2024-05-17 9:45AM EDT | 61.00 | 0.45 | 0.51 | 0.54 | 0.00 | - | 10 | 172 | 57.72% |
| MRVL240607P00062000 | 2024-05-17 9:51AM EDT | 62.00 | 0.54 | 0.65 | 1.28 | -0.03 | -5.26% | 1 | 54 | 65.43% |
| MRVL240607P00063000 | 2024-05-17 9:51AM EDT | 63.00 | 0.68 | 0.81 | 0.85 | -0.01 | -1.45% | 104 | 36 | 57.42% |
| MRVL240607P00064000 | 2024-05-17 9:37AM EDT | 64.00 | 0.90 | 1.01 | 1.10 | +0.06 | +7.14% | 6 | 41 | 57.96% |
| MRVL240607P00065000 | 2024-05-17 1:58PM EDT | 65.00 | 1.14 | 1.24 | 1.35 | +0.14 | +14.00% | 3 | 89 | 57.98% |
| MRVL240607P00066000 | 2024-05-17 12:00PM EDT | 66.00 | 1.25 | 1.50 | 1.57 | -0.27 | -17.76% | 22 | 18 | 57.37% |
| MRVL240607P00067000 | 2024-05-17 11:03AM EDT | 67.00 | 1.56 | 1.80 | 1.87 | -0.01 | -0.64% | 3 | 52 | 57.23% |
| MRVL240607P00068000 | 2024-05-17 3:36PM EDT | 68.00 | 2.06 | 2.15 | 2.21 | +0.33 | +19.08% | 4 | 78 | 57.18% |
| MRVL240607P00069000 | 2024-05-17 1:54PM EDT | 69.00 | 2.35 | 2.53 | 2.59 | +0.15 | +6.82% | 14 | 130 | 57.08% |
| MRVL240607P00070000 | 2024-05-17 2:27PM EDT | 70.00 | 2.89 | 2.95 | 3.05 | +0.41 | +16.53% | 17 | 197 | 57.28% |
| MRVL240607P00071000 | 2024-05-16 1:59PM EDT | 71.00 | 2.68 | 3.40 | 3.55 | 0.00 | - | 3 | 10 | 57.35% |
| MRVL240607P00072000 | 2024-05-17 3:59PM EDT | 72.00 | 3.95 | 3.90 | 4.05 | +0.63 | +18.98% | 2 | 16 | 57.18% |
| MRVL240607P00073000 | 2024-05-17 12:44PM EDT | 73.00 | 4.05 | 4.45 | 5.60 | +0.35 | +9.46% | 36 | 125 | 64.45% |
| MRVL240607P00074000 | 2024-05-17 3:46PM EDT | 74.00 | 4.95 | 5.05 | 5.15 | +0.50 | +11.24% | 6 | 304 | 56.96% |
| MRVL240607P00075000 | 2024-05-16 1:49PM EDT | 75.00 | 4.80 | 5.65 | 5.80 | 0.00 | - | 171 | 171 | 56.93% |
| MRVL240607P00076000 | 2024-05-17 3:40PM EDT | 76.00 | 6.15 | 6.30 | 6.45 | -2.75 | -30.90% | 3 | 5 | 56.71% |
| MRVL240607P00077000 | 2024-05-17 3:37PM EDT | 77.00 | 6.85 | 7.00 | 7.15 | +1.15 | +20.18% | 4 | 8 | 56.74% |
© 2024 Yahoo. All rights reserved.