Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00035000 | 2024-05-03 2:53PM EDT | 35.00 | 34.60 | 36.40 | 40.00 | 0.00 | - | 5 | 5 | 79.25% |
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 45.00 | 22.00 | 26.70 | 28.95 | 0.00 | - | 1 | 2 | 50.78% |
| MRVL241115C00047500 | 2024-05-02 2:53PM EDT | 47.50 | 22.20 | 26.40 | 26.75 | 0.00 | - | 1 | 3 | 60.38% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 50.00 | 25.90 | 20.60 | 22.85 | 0.00 | - | 3 | 6 | 41.85% |
| MRVL241115C00055000 | 2024-05-16 9:57AM EDT | 55.00 | 20.77 | 19.95 | 20.85 | 0.00 | - | 10 | 38 | 54.79% |
| MRVL241115C00057500 | 2024-05-06 11:38AM EDT | 57.50 | 16.85 | 17.35 | 18.80 | 0.00 | - | 17 | 39 | 50.42% |
| MRVL241115C00060000 | 2024-05-17 11:17AM EDT | 60.00 | 18.30 | 16.75 | 17.00 | +4.05 | +28.42% | 25 | 83 | 53.08% |
| MRVL241115C00062500 | 2024-05-17 2:49PM EDT | 62.50 | 15.45 | 14.55 | 15.30 | +3.10 | +25.10% | 3 | 239 | 50.40% |
| MRVL241115C00065000 | 2024-05-17 2:15PM EDT | 65.00 | 13.95 | 12.40 | 13.75 | +2.50 | +21.83% | 1 | 111 | 51.70% |
| MRVL241115C00067500 | 2024-05-17 2:49PM EDT | 67.50 | 12.55 | 12.15 | 12.35 | +0.10 | +0.80% | 4 | 211 | 50.60% |
| MRVL241115C00070000 | 2024-05-17 10:14AM EDT | 70.00 | 11.75 | 10.80 | 11.05 | -0.38 | -3.13% | 1 | 790 | 50.59% |
| MRVL241115C00072500 | 2024-05-14 3:38PM EDT | 72.50 | 7.60 | 9.65 | 9.85 | 0.00 | - | 62 | 69 | 50.09% |
| MRVL241115C00075000 | 2024-05-17 9:51AM EDT | 75.00 | 9.73 | 8.65 | 8.80 | -0.32 | -3.18% | 1 | 208 | 49.87% |
| MRVL241115C00077500 | 2024-05-17 2:57PM EDT | 77.50 | 7.95 | 7.65 | 7.85 | -0.65 | -7.56% | 1 | 150 | 49.70% |
| MRVL241115C00080000 | 2024-05-17 9:51AM EDT | 80.00 | 7.70 | 6.75 | 6.95 | 0.00 | - | 1 | 280 | 49.35% |
| MRVL241115C00082500 | 2024-05-16 3:30PM EDT | 82.50 | 6.90 | 5.95 | 6.05 | 0.00 | - | 100 | 112 | 48.60% |
| MRVL241115C00085000 | 2024-05-17 1:34PM EDT | 85.00 | 5.60 | 5.20 | 5.35 | -0.48 | -7.89% | 16 | 228 | 48.46% |
| MRVL241115C00090000 | 2024-05-17 2:57PM EDT | 90.00 | 4.25 | 4.00 | 4.15 | -0.60 | -12.37% | 7 | 1,273 | 48.15% |
| MRVL241115C00095000 | 2024-05-13 1:41PM EDT | 95.00 | 2.51 | 3.05 | 3.25 | 0.00 | - | 1 | 228 | 48.19% |
| MRVL241115C00100000 | 2024-05-17 11:41AM EDT | 100.00 | 2.70 | 2.29 | 2.43 | -0.27 | -9.09% | 1 | 17 | 47.51% |
| MRVL241115C00105000 | 2024-05-17 10:33AM EDT | 105.00 | 2.17 | 1.78 | 1.86 | -0.04 | -1.81% | 1 | 84 | 47.39% |
| MRVL241115C00110000 | 2024-05-17 2:52PM EDT | 110.00 | 1.44 | 1.37 | 1.42 | -0.24 | -14.29% | 2 | 10 | 47.29% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00032500 | 2024-05-10 3:12PM EDT | 32.50 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 3 | 53.52% |
| MRVL241115P00035000 | 2024-05-17 1:33PM EDT | 35.00 | 0.14 | 0.14 | 0.18 | -0.09 | -39.13% | 1 | 7 | 51.47% |
| MRVL241115P00037500 | 2024-05-14 3:39PM EDT | 37.50 | 0.33 | 0.20 | 0.26 | 0.00 | - | 2 | 4 | 51.07% |
| MRVL241115P00040000 | 2024-05-14 3:39PM EDT | 40.00 | 0.48 | 0.30 | 0.35 | 0.00 | - | 2 | 7 | 49.32% |
| MRVL241115P00042500 | 2024-05-01 11:18AM EDT | 42.50 | 1.08 | 0.43 | 0.48 | 0.00 | - | 2 | 12 | 47.95% |
| MRVL241115P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.59 | 0.63 | 0.67 | -0.59 | -50.00% | 1 | 13 | 47.07% |
| MRVL241115P00047500 | 2024-05-13 2:32PM EDT | 47.50 | 1.16 | 0.87 | 0.92 | 0.00 | - | 1 | 99 | 46.29% |
| MRVL241115P00050000 | 2024-05-16 10:03AM EDT | 50.00 | 1.20 | 1.19 | 1.24 | 0.00 | - | 8 | 54 | 45.61% |
| MRVL241115P00055000 | 2024-05-16 3:13PM EDT | 55.00 | 1.96 | 2.01 | 2.15 | 0.00 | - | 5 | 247 | 44.56% |
| MRVL241115P00057500 | 2024-05-13 3:01PM EDT | 57.50 | 3.35 | 2.63 | 2.75 | 0.00 | - | 26 | 142 | 44.08% |
| MRVL241115P00060000 | 2024-05-15 10:45AM EDT | 60.00 | 3.15 | 3.35 | 3.50 | -1.10 | -25.88% | 15 | 183 | 43.91% |
| MRVL241115P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 5.20 | 4.20 | 4.30 | 0.00 | - | 2 | 43 | 43.35% |
| MRVL241115P00065000 | 2024-05-15 10:45AM EDT | 65.00 | 6.28 | 5.10 | 5.25 | 0.00 | - | 2 | 53 | 43.00% |
| MRVL241115P00067500 | 2024-05-14 3:20PM EDT | 67.50 | 7.85 | 6.15 | 6.30 | 0.00 | - | 65 | 393 | 42.57% |
| MRVL241115P00070000 | 2024-05-16 3:23PM EDT | 70.00 | 6.90 | 7.30 | 7.50 | 0.00 | - | 1 | 143 | 42.32% |
| MRVL241115P00072500 | 2024-05-16 3:27PM EDT | 72.50 | 8.10 | 8.60 | 8.80 | 0.00 | - | 8 | 44 | 41.98% |
| MRVL241115P00075000 | 2024-05-17 1:15PM EDT | 75.00 | 9.62 | 10.00 | 10.25 | +0.37 | +4.00% | 84 | 160 | 41.83% |
| MRVL241115P00077500 | 2024-05-16 3:23PM EDT | 77.50 | 10.85 | 11.50 | 11.75 | 0.00 | - | 145 | 269 | 41.40% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 80.00 | 16.10 | 13.80 | 14.50 | 0.00 | - | 3 | 6 | 46.73% |
| MRVL241115P00082500 | 2024-05-07 11:55AM EDT | 82.50 | 16.45 | 14.65 | 15.00 | 0.00 | - | 1 | 4 | 40.24% |
| MRVL241115P00085000 | 2024-05-07 12:58PM EDT | 85.00 | 18.45 | 15.60 | 16.75 | 0.00 | - | - | 4 | 39.55% |
| MRVL241115P00090000 | 2024-04-10 2:23PM EDT | 90.00 | 22.25 | 22.95 | 23.55 | 0.00 | - | 3 | 15 | 53.72% |
| MRVL241115P00095000 | 2024-03-26 1:37PM EDT | 95.00 | 28.15 | 27.60 | 28.50 | 0.00 | - | 8 | 7 | 58.14% |
| MRVL241115P00105000 | 2024-03-26 11:16AM EDT | 105.00 | 37.40 | 37.30 | 39.20 | 0.00 | - | 22 | 0 | 68.79% |
© 2024 Yahoo. All rights reserved.