Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231208C00040000 | 2023-12-01 3:46PM EST | 40.00 | 12.85 | 12.80 | 12.95 | -3.75 | -22.59% | 38 | 24 | 105.86% |
| MRVL231208C00042000 | 2023-11-30 1:54PM EST | 42.00 | 13.43 | 10.80 | 10.95 | 0.00 | - | 2 | 5 | 89.84% |
| MRVL231208C00043000 | 2023-12-01 2:06PM EST | 43.00 | 9.75 | 9.80 | 9.95 | -2.84 | -22.56% | 4 | 2 | 82.03% |
| MRVL231208C00045000 | 2023-11-29 9:37AM EST | 45.00 | 11.86 | 7.80 | 8.15 | 0.00 | - | 1 | 2 | 79.49% |
| MRVL231208C00046000 | 2023-12-01 11:58AM EST | 46.00 | 7.07 | 6.80 | 7.05 | -2.93 | -29.30% | 2 | 6 | 65.43% |
| MRVL231208C00047000 | 2023-12-01 1:56PM EST | 47.00 | 5.90 | 5.70 | 6.10 | -2.75 | -31.79% | 1 | 5 | 54.49% |
| MRVL231208C00048000 | 2023-12-01 10:01AM EST | 48.00 | 4.60 | 4.85 | 5.00 | -3.11 | -40.34% | 1 | 34 | 55.47% |
| MRVL231208C00049000 | 2023-12-01 1:18PM EST | 49.00 | 4.05 | 3.90 | 4.25 | -2.95 | -42.14% | 9 | 31 | 51.47% |
| MRVL231208C00050000 | 2023-12-01 2:23PM EST | 50.00 | 2.78 | 3.00 | 3.10 | -3.35 | -54.65% | 32 | 28 | 43.07% |
| MRVL231208C00051000 | 2023-12-01 3:59PM EST | 51.00 | 2.20 | 2.19 | 2.26 | -3.09 | -58.41% | 466 | 1,043 | 39.84% |
| MRVL231208C00052000 | 2023-12-01 3:59PM EST | 52.00 | 1.51 | 1.50 | 1.55 | -3.29 | -68.54% | 888 | 130 | 38.14% |
| MRVL231208C00053000 | 2023-12-01 3:59PM EST | 53.00 | 0.98 | 0.95 | 0.98 | -2.92 | -74.87% | 1,741 | 129 | 36.87% |
| MRVL231208C00054000 | 2023-12-01 3:59PM EST | 54.00 | 0.58 | 0.56 | 0.59 | -2.87 | -83.19% | 1,443 | 564 | 36.82% |
| MRVL231208C00055000 | 2023-12-01 3:59PM EST | 55.00 | 0.30 | 0.30 | 0.33 | -2.62 | -89.73% | 2,575 | 667 | 36.82% |
| MRVL231208C00056000 | 2023-12-01 3:56PM EST | 56.00 | 0.18 | 0.16 | 0.18 | -2.17 | -92.34% | 1,779 | 1,560 | 37.40% |
| MRVL231208C00057000 | 2023-12-01 3:50PM EST | 57.00 | 0.09 | 0.09 | 0.11 | -1.86 | -95.38% | 916 | 1,061 | 39.45% |
| MRVL231208C00058000 | 2023-12-01 3:46PM EST | 58.00 | 0.07 | 0.05 | 0.07 | -1.47 | -95.45% | 414 | 1,003 | 41.80% |
| MRVL231208C00059000 | 2023-12-01 3:53PM EST | 59.00 | 0.04 | 0.04 | 0.05 | -1.23 | -96.85% | 214 | 292 | 44.53% |
| MRVL231208C00060000 | 2023-12-01 3:17PM EST | 60.00 | 0.04 | 0.03 | 0.04 | -0.94 | -95.92% | 540 | 921 | 48.05% |
| MRVL231208C00061000 | 2023-12-01 3:36PM EST | 61.00 | 0.01 | 0.01 | 0.03 | -0.74 | -98.67% | 98 | 482 | 50.78% |
| MRVL231208C00062000 | 2023-12-01 3:59PM EST | 62.00 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 183 | 340 | 48.44% |
| MRVL231208C00063000 | 2023-12-01 1:44PM EST | 63.00 | 0.01 | 0.00 | 0.08 | -0.43 | -97.73% | 23 | 1,212 | 62.89% |
| MRVL231208C00064000 | 2023-12-01 2:05PM EST | 64.00 | 0.01 | 0.00 | 0.24 | -0.30 | -96.77% | 179 | 356 | 81.64% |
| MRVL231208C00065000 | 2023-12-01 3:33PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 23 | 708 | 56.25% |
| MRVL231208C00066000 | 2023-12-01 10:52AM EST | 66.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 55 | 583 | 59.38% |
| MRVL231208C00067000 | 2023-11-30 3:59PM EST | 67.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 31 | 397 | 67.19% |
| MRVL231208C00068000 | 2023-12-01 9:30AM EST | 68.00 | 0.08 | 0.00 | 0.02 | -0.03 | -27.27% | 1 | 617 | 71.88% |
| MRVL231208C00069000 | 2023-11-30 1:12PM EST | 69.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 75.00% |
| MRVL231208C00070000 | 2023-11-30 3:51PM EST | 70.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 368 | 422 | 71.88% |
| MRVL231208C00075000 | 2023-11-30 3:39PM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 66 | 87.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231208P00035000 | 2023-11-16 12:54PM EST | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| MRVL231208P00037000 | 2023-11-01 2:23PM EST | 37.00 | 0.35 | 0.00 | 0.26 | 0.00 | - | - | 1 | 143.75% |
| MRVL231208P00038000 | 2023-11-14 11:42AM EST | 38.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 125.00% |
| MRVL231208P00039000 | 2023-11-08 3:09PM EST | 39.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 125.78% |
| MRVL231208P00040000 | 2023-11-21 2:48PM EST | 40.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 116.80% |
| MRVL231208P00041000 | 2023-11-28 1:59PM EST | 41.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 108.01% |
| MRVL231208P00042000 | 2023-11-30 2:13PM EST | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 67.19% |
| MRVL231208P00043000 | 2023-11-28 12:44PM EST | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 31 | 64.06% |
| MRVL231208P00044000 | 2023-12-01 10:53AM EST | 44.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 60 | 31 | 60.16% |
| MRVL231208P00045000 | 2023-12-01 2:43PM EST | 45.00 | 0.02 | 0.00 | 0.24 | -0.05 | -71.43% | 370 | 456 | 73.05% |
| MRVL231208P00046000 | 2023-12-01 11:16AM EST | 46.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 37 | 52 | 50.00% |
| MRVL231208P00047000 | 2023-12-01 3:33PM EST | 47.00 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 72 | 37 | 45.70% |
| MRVL231208P00048000 | 2023-12-01 3:01PM EST | 48.00 | 0.04 | 0.04 | 0.06 | -0.21 | -84.00% | 370 | 202 | 41.80% |
| MRVL231208P00049000 | 2023-12-01 3:29PM EST | 49.00 | 0.11 | 0.08 | 0.10 | -0.24 | -68.57% | 126 | 109 | 38.57% |
| MRVL231208P00050000 | 2023-12-01 3:59PM EST | 50.00 | 0.17 | 0.17 | 0.19 | -0.33 | -66.00% | 1,575 | 308 | 36.72% |
| MRVL231208P00051000 | 2023-12-01 3:52PM EST | 51.00 | 0.36 | 0.34 | 0.37 | -0.33 | -47.83% | 1,601 | 1,260 | 35.94% |
| MRVL231208P00052000 | 2023-12-01 3:56PM EST | 52.00 | 0.66 | 0.63 | 0.66 | -0.29 | -30.53% | 1,117 | 306 | 34.86% |
| MRVL231208P00053000 | 2023-12-01 3:52PM EST | 53.00 | 1.14 | 1.07 | 1.11 | -0.12 | -9.52% | 1,005 | 247 | 34.47% |
| MRVL231208P00054000 | 2023-12-01 3:45PM EST | 54.00 | 1.74 | 1.65 | 1.71 | +0.09 | +5.45% | 396 | 522 | 33.79% |
| MRVL231208P00055000 | 2023-12-01 3:37PM EST | 55.00 | 2.49 | 2.40 | 2.50 | +0.40 | +19.14% | 2,255 | 1,264 | 35.45% |
| MRVL231208P00056000 | 2023-12-01 3:30PM EST | 56.00 | 3.48 | 3.25 | 3.35 | +0.90 | +34.88% | 122 | 391 | 35.45% |
| MRVL231208P00057000 | 2023-12-01 3:15PM EST | 57.00 | 4.50 | 4.15 | 4.30 | +1.44 | +47.06% | 504 | 72 | 38.67% |
| MRVL231208P00058000 | 2023-12-01 12:20PM EST | 58.00 | 5.27 | 5.00 | 5.30 | +1.52 | +40.53% | 15 | 23 | 45.12% |
| MRVL231208P00059000 | 2023-12-01 1:06PM EST | 59.00 | 6.25 | 6.00 | 6.25 | +1.68 | +36.76% | 29 | 24 | 44.73% |
| MRVL231208P00060000 | 2023-12-01 2:36PM EST | 60.00 | 7.25 | 7.05 | 7.25 | +2.61 | +56.25% | 35 | 51 | 50.00% |
| MRVL231208P00061000 | 2023-12-01 1:28PM EST | 61.00 | 8.05 | 8.10 | 8.25 | -1.65 | -17.01% | 3 | 3 | 55.47% |
| MRVL231208P00066000 | 2023-12-01 10:39AM EST | 66.00 | 13.50 | 13.10 | 13.25 | +3.80 | +39.18% | 1 | 5 | 79.30% |
| MRVL231208P00075000 | 2023-12-01 1:28PM EST | 75.00 | 22.05 | 21.80 | 22.40 | +2.80 | +14.55% | 3 | 0 | 144.34% |
© 2023 Yahoo. All rights reserved.