Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 46.35 | 47.20 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 42.85 | 46.60 | 0.00 | - | 1 | 41 | 169.92% |
| MRVL240621C00030000 | 2024-04-02 11:22AM EDT | 30.00 | 42.80 | 35.00 | 38.60 | 0.00 | - | 1 | 272 | 0.00% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 37.90 | 41.55 | 0.00 | - | 1 | 270 | 142.97% |
| MRVL240621C00035000 | 2024-05-09 11:28AM EDT | 35.00 | 33.64 | 35.45 | 39.05 | 0.00 | - | 2 | 165 | 133.01% |
| MRVL240621C00037500 | 2024-04-11 10:55AM EDT | 37.50 | 34.21 | 30.10 | 32.85 | 0.00 | - | 1 | 170 | 0.00% |
| MRVL240621C00040000 | 2024-05-14 2:50PM EDT | 40.00 | 28.34 | 30.65 | 34.20 | 0.00 | - | 1 | 330 | 121.29% |
| MRVL240621C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.27 | 28.40 | 31.20 | 0.00 | - | 2 | 267 | 104.10% |
| MRVL240621C00045000 | 2024-05-09 10:13AM EDT | 45.00 | 23.95 | 25.60 | 29.10 | 0.00 | - | 5 | 703 | 96.88% |
| MRVL240621C00047500 | 2024-05-14 1:42PM EDT | 47.50 | 20.90 | 24.35 | 25.90 | 0.00 | - | 1 | 1,243 | 98.39% |
| MRVL240621C00050000 | 2024-05-16 9:39AM EDT | 50.00 | 22.00 | 21.45 | 23.45 | 0.00 | - | 8 | 1,007 | 82.42% |
| MRVL240621C00052500 | 2024-05-16 11:06AM EDT | 52.50 | 21.15 | 19.20 | 20.75 | 0.00 | - | 1 | 668 | 74.32% |
| MRVL240621C00055000 | 2024-05-16 1:39PM EDT | 55.00 | 19.45 | 16.35 | 18.55 | 0.00 | - | 14 | 1,356 | 64.80% |
| MRVL240621C00057500 | 2024-05-16 10:05AM EDT | 57.50 | 16.00 | 14.50 | 15.25 | 0.00 | - | 40 | 638 | 54.15% |
| MRVL240621C00060000 | 2024-05-17 3:55PM EDT | 60.00 | 13.02 | 12.20 | 13.90 | -1.23 | -8.63% | 6 | 2,811 | 61.33% |
| MRVL240621C00062500 | 2024-05-17 2:16PM EDT | 62.50 | 11.00 | 10.75 | 10.90 | -1.51 | -12.07% | 407 | 1,345 | 56.57% |
| MRVL240621C00065000 | 2024-05-17 3:28PM EDT | 65.00 | 9.15 | 8.85 | 9.00 | -1.37 | -13.02% | 427 | 2,074 | 55.35% |
| MRVL240621C00067500 | 2024-05-17 3:34PM EDT | 67.50 | 7.35 | 7.15 | 7.30 | -1.09 | -12.91% | 26 | 8,628 | 54.52% |
| MRVL240621C00070000 | 2024-05-17 3:26PM EDT | 70.00 | 6.00 | 5.70 | 5.85 | -0.72 | -10.71% | 343 | 6,374 | 54.30% |
| MRVL240621C00072500 | 2024-05-17 3:25PM EDT | 72.50 | 4.60 | 4.45 | 4.55 | -0.80 | -14.81% | 129 | 10,335 | 53.69% |
| MRVL240621C00075000 | 2024-05-17 3:49PM EDT | 75.00 | 3.55 | 3.45 | 3.55 | -0.70 | -16.47% | 770 | 4,340 | 53.91% |
| MRVL240621C00077500 | 2024-05-17 3:24PM EDT | 77.50 | 2.73 | 2.60 | 2.64 | -0.52 | -16.00% | 458 | 13,242 | 53.32% |
| MRVL240621C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 1.95 | 1.90 | 1.96 | -0.55 | -22.00% | 171 | 14,861 | 52.93% |
| MRVL240621C00082500 | 2024-05-17 3:44PM EDT | 82.50 | 1.50 | 1.41 | 1.45 | -0.40 | -21.05% | 105 | 1,591 | 53.13% |
| MRVL240621C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 1.03 | 1.02 | 1.07 | -0.39 | -27.46% | 1,115 | 8,848 | 53.25% |
| MRVL240621C00087500 | 2024-05-17 3:58PM EDT | 87.50 | 0.74 | 0.73 | 0.77 | -0.36 | -32.73% | 13 | 1,655 | 53.27% |
| MRVL240621C00090000 | 2024-05-17 3:20PM EDT | 90.00 | 0.58 | 0.52 | 0.56 | -0.19 | -24.68% | 1,158 | 4,838 | 53.52% |
| MRVL240621C00092500 | 2024-05-17 10:16AM EDT | 92.50 | 0.52 | 0.37 | 0.41 | -0.07 | -11.86% | 2 | 2,066 | 53.86% |
| MRVL240621C00095000 | 2024-05-17 11:13AM EDT | 95.00 | 0.39 | 0.27 | 0.30 | -0.04 | -9.30% | 7 | 1,786 | 54.39% |
| MRVL240621C00100000 | 2024-05-17 12:26PM EDT | 100.00 | 0.20 | 0.15 | 0.17 | -0.04 | -16.67% | 62 | 5,295 | 55.86% |
| MRVL240621C00105000 | 2024-05-16 2:27PM EDT | 105.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 115 | 1,783 | 57.62% |
| MRVL240621C00110000 | 2024-05-17 10:03AM EDT | 110.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 16 | 4,309 | 59.77% |
| MRVL240621C00115000 | 2024-05-03 11:58AM EDT | 115.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 86 | 62.50% |
| MRVL240621C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 309 | 67.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 947 | 168.75% |
| MRVL240621P00022500 | 2024-04-01 10:37AM EDT | 22.50 | 0.02 | 0.00 | 0.81 | 0.00 | - | 2 | 41 | 213.48% |
| MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 156.64% |
| MRVL240621P00027500 | 2024-05-13 12:47PM EDT | 27.50 | 0.02 | 0.00 | 1.78 | 0.00 | - | 1 | 64 | 211.91% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 5 | 1,269 | 163.28% |
| MRVL240621P00032500 | 2024-05-13 12:36PM EDT | 32.50 | 0.02 | 0.00 | 0.78 | 0.00 | - | 60 | 1,475 | 149.80% |
| MRVL240621P00035000 | 2024-05-14 10:44AM EDT | 35.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 1 | 2,964 | 107.42% |
| MRVL240621P00037500 | 2024-04-25 12:35PM EDT | 37.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 61 | 2,861 | 101.17% |
| MRVL240621P00040000 | 2024-05-03 10:12AM EDT | 40.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 3 | 2,716 | 78.91% |
| MRVL240621P00042500 | 2024-05-03 11:58AM EDT | 42.50 | 0.07 | 0.01 | 0.35 | 0.00 | - | 1 | 3,637 | 90.43% |
| MRVL240621P00045000 | 2024-05-09 3:24PM EDT | 45.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 21 | 1,520 | 65.23% |
| MRVL240621P00047500 | 2024-05-17 2:59PM EDT | 47.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 846 | 59.38% |
| MRVL240621P00050000 | 2024-05-17 12:42PM EDT | 50.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 14 | 4,913 | 55.66% |
| MRVL240621P00052500 | 2024-05-17 3:57PM EDT | 52.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 3 | 1,927 | 53.71% |
| MRVL240621P00055000 | 2024-05-17 3:57PM EDT | 55.00 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 7 | 2,665 | 52.73% |
| MRVL240621P00057500 | 2024-05-17 3:48PM EDT | 57.50 | 0.36 | 0.37 | 0.39 | +0.02 | +5.88% | 116 | 2,204 | 51.76% |
| MRVL240621P00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.65 | 0.64 | 0.67 | +0.05 | +8.33% | 117 | 6,866 | 51.22% |
| MRVL240621P00062500 | 2024-05-17 3:57PM EDT | 62.50 | 1.07 | 1.05 | 1.09 | +0.08 | +8.08% | 39 | 3,132 | 50.78% |
| MRVL240621P00065000 | 2024-05-17 3:34PM EDT | 65.00 | 1.65 | 1.65 | 1.69 | +0.11 | +7.14% | 106 | 3,993 | 50.54% |
| MRVL240621P00067500 | 2024-05-17 3:55PM EDT | 67.50 | 2.45 | 2.45 | 2.50 | +0.19 | +8.41% | 123 | 3,556 | 50.37% |
| MRVL240621P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 3.40 | 3.45 | 3.55 | +0.24 | +7.59% | 220 | 9,411 | 50.17% |
| MRVL240621P00072500 | 2024-05-17 3:08PM EDT | 72.50 | 4.50 | 4.70 | 4.80 | +0.25 | +5.88% | 44 | 2,003 | 50.54% |
| MRVL240621P00075000 | 2024-05-17 3:00PM EDT | 75.00 | 5.95 | 6.15 | 6.25 | +0.43 | +7.79% | 21 | 1,909 | 50.15% |
| MRVL240621P00077500 | 2024-05-17 2:34PM EDT | 77.50 | 7.70 | 7.80 | 7.95 | +0.40 | +5.48% | 14 | 1,645 | 50.32% |
| MRVL240621P00080000 | 2024-05-16 12:55PM EDT | 80.00 | 8.85 | 9.60 | 9.80 | 0.00 | - | 33 | 598 | 50.15% |
| MRVL240621P00082500 | 2024-05-16 1:40PM EDT | 82.50 | 10.22 | 11.60 | 12.75 | 0.00 | - | 1 | 389 | 55.57% |
| MRVL240621P00085000 | 2024-05-16 12:14PM EDT | 85.00 | 12.56 | 12.75 | 14.10 | 0.00 | - | 2 | 387 | 52.83% |
| MRVL240621P00087500 | 2024-05-17 1:13PM EDT | 87.50 | 15.25 | 15.10 | 17.05 | +1.10 | +7.77% | 3 | 142 | 66.28% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 90.00 | 17.02 | 17.75 | 19.55 | -6.18 | -26.64% | 4 | 6 | 54.30% |
| MRVL240621P00092500 | 2024-05-13 10:27AM EDT | 92.50 | 22.80 | 19.90 | 22.50 | 0.00 | - | 14 | 14 | 60.21% |
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 55.76% |
| MRVL240621P00100000 | 2024-05-16 2:44PM EDT | 100.00 | 26.22 | 26.00 | 29.40 | 0.00 | - | 10 | 10 | 89.16% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 34.65 | 38.40 | 0.00 | - | 13 | 0 | 133.28% |
| MRVL240621P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 29.25 | 36.05 | 39.45 | 0.00 | - | 1 | 0 | 106.84% |
| MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 43.50 | 46.65 | 0.00 | - | 69 | 0 | 126.81% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 120.17% |
© 2024 Yahoo. All rights reserved.