Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 0.00% |
| MRVL240920C00035000 | 2024-05-06 3:38PM EDT | 35.00 | 34.79 | 37.55 | 40.25 | 0.00 | - | 2 | 2 | 82.57% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 56.84% |
| MRVL240920C00040000 | 2024-03-08 10:41AM EDT | 40.00 | 41.00 | 31.85 | 35.25 | 0.00 | - | 1 | 4 | 58.98% |
| MRVL240920C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.92 | 30.50 | 32.85 | 0.00 | - | 2 | 47 | 69.53% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 45.00 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL240920C00047500 | 2024-04-30 10:52AM EDT | 47.50 | 22.15 | 25.85 | 27.30 | 0.00 | - | 100 | 182 | 56.06% |
| MRVL240920C00050000 | 2024-05-09 3:34PM EDT | 50.00 | 19.75 | 24.05 | 24.50 | 0.00 | - | 49 | 37 | 53.91% |
| MRVL240920C00052500 | 2024-05-03 10:18AM EDT | 52.50 | 18.80 | 22.05 | 22.35 | 0.00 | - | 2 | 229 | 54.13% |
| MRVL240920C00055000 | 2024-05-14 12:24PM EDT | 55.00 | 15.75 | 20.00 | 20.35 | 0.00 | - | 1 | 138 | 53.77% |
| MRVL240920C00057500 | 2024-05-17 10:32AM EDT | 57.50 | 18.90 | 18.05 | 18.30 | 0.00 | - | 1 | 319 | 52.73% |
| MRVL240920C00060000 | 2024-05-20 9:35AM EDT | 60.00 | 16.00 | 16.15 | 16.65 | 0.00 | - | 1 | 678 | 52.84% |
| MRVL240920C00062500 | 2024-05-16 10:31AM EDT | 62.50 | 14.25 | 14.45 | 16.25 | 0.00 | - | 1 | 280 | 57.35% |
| MRVL240920C00065000 | 2024-05-16 11:30AM EDT | 65.00 | 13.45 | 12.80 | 13.00 | 0.00 | - | 83 | 376 | 50.87% |
| MRVL240920C00067500 | 2024-05-17 10:14AM EDT | 67.50 | 11.78 | 11.25 | 11.40 | 0.00 | - | 20 | 303 | 50.00% |
| MRVL240920C00070000 | 2024-05-20 3:11PM EDT | 70.00 | 10.88 | 9.90 | 10.10 | 0.00 | - | 9 | 1,058 | 50.00% |
| MRVL240920C00072500 | 2024-05-17 9:58AM EDT | 72.50 | 9.30 | 8.70 | 8.80 | 0.00 | - | 1 | 618 | 50.01% |
| MRVL240920C00075000 | 2024-05-21 9:49AM EDT | 75.00 | 7.73 | 7.60 | 7.70 | -0.82 | -9.59% | 1 | 5,027 | 49.92% |
| MRVL240920C00077500 | 2024-05-20 3:54PM EDT | 77.50 | 7.35 | 6.55 | 6.70 | 0.00 | - | 11 | 880 | 49.74% |
| MRVL240920C00080000 | 2024-05-21 9:34AM EDT | 80.00 | 6.15 | 5.70 | 5.80 | -0.25 | -3.91% | 52 | 1,382 | 49.55% |
| MRVL240920C00082500 | 2024-05-20 2:21PM EDT | 82.50 | 5.45 | 4.85 | 5.00 | 0.00 | - | 7 | 867 | 49.35% |
| MRVL240920C00085000 | 2024-05-20 3:54PM EDT | 85.00 | 4.43 | 4.15 | 4.30 | -0.37 | -7.71% | 1 | 3,820 | 49.22% |
| MRVL240920C00087500 | 2024-05-20 3:29PM EDT | 87.50 | 4.15 | 3.55 | 3.65 | 0.00 | - | 39 | 330 | 48.85% |
| MRVL240920C00090000 | 2024-05-20 3:21PM EDT | 90.00 | 3.52 | 3.00 | 3.10 | 0.00 | - | 372 | 5,212 | 48.62% |
| MRVL240920C00092500 | 2024-05-20 3:29PM EDT | 92.50 | 3.05 | 2.59 | 2.66 | 0.00 | - | 36 | 435 | 48.68% |
| MRVL240920C00095000 | 2024-05-20 3:35PM EDT | 95.00 | 2.61 | 2.23 | 2.29 | 0.00 | - | 67 | 3,780 | 48.83% |
| MRVL240920C00100000 | 2024-05-20 12:17PM EDT | 100.00 | 1.88 | 1.60 | 1.66 | 0.00 | - | 27 | 3,067 | 48.80% |
| MRVL240920C00105000 | 2024-05-20 1:32PM EDT | 105.00 | 1.37 | 1.14 | 1.20 | 0.00 | - | 2 | 280 | 48.84% |
| MRVL240920C00110000 | 2024-05-20 1:30PM EDT | 110.00 | 0.99 | 0.80 | 0.85 | 0.00 | - | 5 | 1,446 | 48.68% |
| MRVL240920C00115000 | 2024-05-20 2:08PM EDT | 115.00 | 0.70 | 0.57 | 0.61 | 0.00 | - | 1 | 49 | 48.76% |
| MRVL240920C00120000 | 2024-05-20 12:41PM EDT | 120.00 | 0.53 | 0.41 | 0.45 | 0.00 | - | 36 | 696 | 49.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-04-25 12:36PM EDT | 27.50 | 0.06 | 0.02 | 0.17 | 0.00 | - | 60 | 47 | 76.56% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 82.42% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 68.56% |
| MRVL240920P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 33 | 65.04% |
| MRVL240920P00037500 | 2024-05-14 3:37PM EDT | 37.50 | 0.16 | 0.09 | 0.13 | 0.00 | - | 3 | 24 | 55.18% |
| MRVL240920P00040000 | 2024-05-17 12:58PM EDT | 40.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 2 | 93 | 52.83% |
| MRVL240920P00042500 | 2024-05-14 3:37PM EDT | 42.50 | 0.37 | 0.20 | 0.24 | 0.00 | - | 3 | 1,282 | 51.37% |
| MRVL240920P00045000 | 2024-05-17 2:16PM EDT | 45.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 3 | 218 | 50.39% |
| MRVL240920P00047500 | 2024-05-20 12:33PM EDT | 47.50 | 0.47 | 0.45 | 0.50 | 0.00 | - | 1 | 2,213 | 49.85% |
| MRVL240920P00050000 | 2024-05-20 11:13AM EDT | 50.00 | 0.64 | 0.66 | 0.70 | 0.00 | - | 6 | 2,061 | 48.83% |
| MRVL240920P00052500 | 2024-05-20 10:52AM EDT | 52.50 | 0.88 | 0.95 | 0.98 | 0.00 | - | 1 | 2,068 | 48.15% |
| MRVL240920P00055000 | 2024-05-20 12:41PM EDT | 55.00 | 1.22 | 1.31 | 1.36 | 0.00 | - | 5 | 3,611 | 47.71% |
| MRVL240920P00057500 | 2024-05-20 10:11AM EDT | 57.50 | 1.75 | 1.77 | 1.83 | 0.00 | - | 14 | 4,647 | 47.23% |
| MRVL240920P00060000 | 2024-05-20 1:18PM EDT | 60.00 | 2.09 | 2.35 | 2.41 | 0.00 | - | 1 | 3,273 | 46.80% |
| MRVL240920P00062500 | 2024-05-20 12:55PM EDT | 62.50 | 2.76 | 3.10 | 3.20 | 0.00 | - | 22 | 2,009 | 47.10% |
| MRVL240920P00065000 | 2024-05-20 3:38PM EDT | 65.00 | 3.60 | 3.85 | 3.95 | 0.00 | - | 26 | 1,096 | 46.14% |
| MRVL240920P00067500 | 2024-05-20 3:45PM EDT | 67.50 | 4.48 | 4.90 | 4.95 | 0.00 | - | 57 | 2,169 | 46.07% |
| MRVL240920P00070000 | 2024-05-20 2:05PM EDT | 70.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | 235 | 3,281 | 45.79% |
| MRVL240920P00072500 | 2024-05-20 1:51PM EDT | 72.50 | 6.70 | 7.15 | 7.30 | 0.00 | - | 65 | 493 | 45.62% |
| MRVL240920P00075000 | 2024-05-20 3:25PM EDT | 75.00 | 7.98 | 8.55 | 8.70 | 0.00 | - | 162 | 441 | 45.58% |
| MRVL240920P00077500 | 2024-05-20 3:11PM EDT | 77.50 | 9.45 | 10.00 | 10.10 | 0.00 | - | 10 | 447 | 44.82% |
| MRVL240920P00080000 | 2024-05-20 3:55PM EDT | 80.00 | 10.90 | 11.60 | 11.80 | 0.00 | - | 24 | 1,275 | 45.15% |
| MRVL240920P00082500 | 2024-05-17 11:47AM EDT | 82.50 | 13.25 | 13.30 | 13.50 | 0.00 | - | 8 | 150 | 44.85% |
| MRVL240920P00085000 | 2024-05-20 9:41AM EDT | 85.00 | 15.25 | 14.55 | 15.30 | 0.00 | - | 1 | 245 | 44.52% |
| MRVL240920P00087500 | 2024-05-20 12:17PM EDT | 87.50 | 16.25 | 16.10 | 17.80 | 0.00 | - | 25 | 65 | 48.30% |
| MRVL240920P00090000 | 2024-05-14 3:24PM EDT | 90.00 | 23.05 | 18.95 | 19.30 | 0.00 | - | 2 | 23 | 44.81% |
| MRVL240920P00095000 | 2024-05-20 1:20PM EDT | 95.00 | 21.90 | 23.10 | 23.60 | 0.00 | - | 1 | 25 | 45.36% |
| MRVL240920P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 27.65 | 27.50 | 29.75 | 0.00 | - | 3 | 3 | 50.93% |
| MRVL240920P00105000 | 2024-05-20 11:46AM EDT | 105.00 | 31.60 | 31.20 | 33.30 | 0.00 | - | 14 | 14 | 52.71% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 50.90% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 53.42% |
© 2024 Yahoo. All rights reserved.