Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240927C00040000 | 2024-08-29 2:48PM EDT | 40.00 | 29.75 | 26.20 | 27.30 | 0.00 | - | - | 2 | 146.58% |
| MRVL240927C00047000 | 2024-09-03 9:54AM EDT | 47.00 | 26.25 | 18.15 | 20.40 | +26.25 | - | - | 1 | 72.27% |
| MRVL240927C00048000 | 2024-09-03 9:52AM EDT | 48.00 | 25.40 | 16.90 | 19.40 | +25.40 | - | - | 1 | 127.54% |
| MRVL240927C00049000 | 2024-09-03 9:53AM EDT | 49.00 | 24.45 | 15.95 | 18.45 | 0.00 | - | 5 | 8 | 123.14% |
| MRVL240927C00050000 | 2024-09-06 11:01AM EDT | 50.00 | 16.92 | 15.80 | 18.55 | -3.13 | -15.61% | 2 | 2 | 108.06% |
| MRVL240927C00053000 | 2024-09-03 10:11AM EDT | 53.00 | 20.05 | 11.90 | 14.45 | +20.05 | - | - | 1 | 99.61% |
| MRVL240927C00054000 | 2024-09-03 9:53AM EDT | 54.00 | 19.50 | 12.15 | 13.60 | 0.00 | - | 5 | 6 | 76.32% |
| MRVL240927C00055000 | 2024-09-03 9:56AM EDT | 55.00 | 18.20 | 11.55 | 12.65 | +18.20 | - | - | 1 | 78.32% |
| MRVL240927C00056000 | 2024-09-03 10:11AM EDT | 56.00 | 17.15 | 9.85 | 11.80 | +17.15 | - | - | 2 | 64.65% |
| MRVL240927C00057000 | 2024-08-30 12:32PM EDT | 57.00 | 18.90 | 9.75 | 10.90 | 0.00 | - | 2 | 3 | 73.63% |
| MRVL240927C00058000 | 2024-09-03 10:14AM EDT | 58.00 | 15.00 | 8.40 | 9.10 | 0.00 | - | 2 | 3 | 52.59% |
| MRVL240927C00059000 | 2024-08-30 10:57AM EDT | 59.00 | 15.65 | 8.05 | 8.95 | 0.00 | - | 6 | 6 | 66.55% |
| MRVL240927C00060000 | 2024-09-05 9:37AM EDT | 60.00 | 10.76 | 7.25 | 7.50 | 0.00 | - | 1 | 16 | 58.06% |
| MRVL240927C00061000 | 2024-08-30 2:53PM EDT | 61.00 | 15.72 | 6.30 | 7.55 | 0.00 | - | 1 | 10 | 63.53% |
| MRVL240927C00062000 | 2024-09-06 11:14AM EDT | 62.00 | 5.77 | 5.75 | 5.95 | -4.89 | -45.87% | 1 | 1 | 55.81% |
| MRVL240927C00063000 | 2024-08-12 1:41PM EDT | 63.00 | 3.75 | 5.05 | 5.65 | 0.00 | - | - | 4 | 58.42% |
| MRVL240927C00064000 | 2024-08-26 2:02PM EDT | 64.00 | 7.75 | 4.40 | 4.55 | 0.00 | - | 1 | 5 | 53.61% |
| MRVL240927C00065000 | 2024-09-06 11:01AM EDT | 65.00 | 4.40 | 3.75 | 3.95 | -2.00 | -31.25% | 4 | 3 | 52.49% |
| MRVL240927C00066000 | 2024-09-06 3:47PM EDT | 66.00 | 3.42 | 3.25 | 3.40 | -2.48 | -42.03% | 8 | 5 | 52.25% |
| MRVL240927C00067000 | 2024-09-06 3:52PM EDT | 67.00 | 2.81 | 2.75 | 2.92 | -3.53 | -55.68% | 20 | 31 | 51.78% |
| MRVL240927C00068000 | 2024-09-06 3:32PM EDT | 68.00 | 2.56 | 2.21 | 2.56 | -2.04 | -44.35% | 19 | 520 | 51.17% |
| MRVL240927C00069000 | 2024-09-06 11:12AM EDT | 69.00 | 1.97 | 1.88 | 2.07 | -2.78 | -58.53% | 1 | 44 | 50.42% |
| MRVL240927C00070000 | 2024-09-06 2:34PM EDT | 70.00 | 1.49 | 1.52 | 1.78 | -1.91 | -56.18% | 40 | 95 | 50.32% |
| MRVL240927C00071000 | 2024-09-06 3:01PM EDT | 71.00 | 1.34 | 1.24 | 1.43 | -2.51 | -65.19% | 4 | 41 | 51.37% |
| MRVL240927C00072000 | 2024-09-06 1:05PM EDT | 72.00 | 1.07 | 0.98 | 1.20 | -1.13 | -51.36% | 14 | 191 | 51.61% |
| MRVL240927C00073000 | 2024-09-06 11:13AM EDT | 73.00 | 0.83 | 0.74 | 1.12 | -1.77 | -68.08% | 2 | 119 | 50.27% |
| MRVL240927C00074000 | 2024-09-06 12:54PM EDT | 74.00 | 0.67 | 0.54 | 0.91 | -1.71 | -71.85% | 10 | 63 | 53.81% |
| MRVL240927C00075000 | 2024-09-06 3:42PM EDT | 75.00 | 0.63 | 0.45 | 0.64 | -0.68 | -51.91% | 13 | 138 | 50.98% |
| MRVL240927C00076000 | 2024-09-06 10:51AM EDT | 76.00 | 0.50 | 0.29 | 0.49 | -0.91 | -64.54% | 45 | 220 | 50.15% |
| MRVL240927C00077000 | 2024-09-06 3:50PM EDT | 77.00 | 0.35 | 0.22 | 0.50 | -0.75 | -68.18% | 10 | 94 | 53.71% |
| MRVL240927C00078000 | 2024-09-06 2:34PM EDT | 78.00 | 0.25 | 0.05 | 0.30 | -0.85 | -77.27% | 25 | 50 | 49.71% |
| MRVL240927C00079000 | 2024-09-06 1:24PM EDT | 79.00 | 0.25 | 0.02 | 0.31 | -0.38 | -60.32% | 2 | 16 | 52.93% |
| MRVL240927C00080000 | 2024-09-06 2:01PM EDT | 80.00 | 0.17 | 0.14 | 0.20 | -0.39 | -69.64% | 18 | 387 | 50.59% |
| MRVL240927C00081000 | 2024-09-06 12:55PM EDT | 81.00 | 0.15 | 0.11 | 0.27 | -0.44 | -74.58% | 1 | 23 | 52.54% |
| MRVL240927C00082000 | 2024-09-06 2:26PM EDT | 82.00 | 0.12 | 0.05 | 0.36 | -0.38 | -76.00% | 13 | 42 | 55.86% |
| MRVL240927C00083000 | 2024-09-06 12:35PM EDT | 83.00 | 0.08 | 0.05 | 0.44 | -0.19 | -70.37% | 3 | 31 | 60.45% |
| MRVL240927C00085000 | 2024-09-06 9:42AM EDT | 85.00 | 0.13 | 0.03 | 0.40 | -0.09 | -40.91% | 3 | 222 | 63.67% |
| MRVL240927C00090000 | 2024-09-06 9:42AM EDT | 90.00 | 0.05 | 0.01 | 0.34 | -0.50 | -90.91% | 15 | 40 | 71.97% |
| MRVL240927C00095000 | 2024-08-22 1:31PM EDT | 95.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 1 | 76.95% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240927P00048000 | 2024-09-03 10:38AM EDT | 48.00 | 0.01 | 0.04 | 0.41 | 0.00 | - | 1 | 22 | 83.20% |
| MRVL240927P00050000 | 2024-08-14 12:22PM EDT | 50.00 | 0.68 | 0.06 | 0.46 | 0.00 | - | 1 | 11 | 76.66% |
| MRVL240927P00053000 | 2024-08-29 11:34AM EDT | 53.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 2 | 6 | 61.82% |
| MRVL240927P00054000 | 2024-09-06 1:24PM EDT | 54.00 | 0.23 | 0.25 | 0.44 | +0.14 | +155.56% | 5 | 7 | 63.38% |
| MRVL240927P00055000 | 2024-08-30 12:50PM EDT | 55.00 | 0.19 | 0.31 | 0.36 | 0.00 | - | 1 | 5 | 58.50% |
| MRVL240927P00056000 | 2024-09-03 11:00AM EDT | 56.00 | 0.53 | 0.39 | 0.45 | 0.00 | - | 1 | 6 | 57.52% |
| MRVL240927P00057000 | 2024-09-06 1:13PM EDT | 57.00 | 0.45 | 0.47 | 0.59 | +0.15 | +50.00% | 24 | 7 | 56.74% |
| MRVL240927P00058000 | 2024-09-06 2:27PM EDT | 58.00 | 0.69 | 0.59 | 0.68 | +0.20 | +40.82% | 3 | 17 | 55.13% |
| MRVL240927P00059000 | 2024-09-06 2:17PM EDT | 59.00 | 0.72 | 0.73 | 0.82 | +0.41 | +132.26% | 51 | 56 | 53.96% |
| MRVL240927P00060000 | 2024-09-06 3:57PM EDT | 60.00 | 0.98 | 0.91 | 1.01 | +0.67 | +216.13% | 105 | 49 | 53.22% |
| MRVL240927P00061000 | 2024-09-06 1:45PM EDT | 61.00 | 1.19 | 1.12 | 1.23 | +0.64 | +116.36% | 1 | 5,221 | 52.39% |
| MRVL240927P00062000 | 2024-09-06 10:35AM EDT | 62.00 | 1.20 | 1.38 | 1.47 | +0.95 | +380.00% | 5 | 114 | 51.51% |
| MRVL240927P00063000 | 2024-09-06 3:13PM EDT | 63.00 | 1.61 | 1.57 | 1.78 | +0.85 | +111.84% | 7 | 16 | 51.81% |
| MRVL240927P00064000 | 2024-09-06 12:51PM EDT | 64.00 | 2.16 | 1.92 | 2.13 | +1.31 | +154.12% | 5 | 64 | 51.15% |
| MRVL240927P00065000 | 2024-09-06 1:28PM EDT | 65.00 | 2.31 | 2.30 | 2.52 | +1.25 | +117.92% | 10 | 133 | 50.34% |
| MRVL240927P00066000 | 2024-09-06 3:54PM EDT | 66.00 | 2.89 | 2.78 | 2.98 | +1.27 | +78.40% | 2 | 670 | 49.90% |
| MRVL240927P00067000 | 2024-09-06 1:09PM EDT | 67.00 | 3.30 | 3.35 | 3.50 | +1.93 | +140.88% | 1 | 167 | 49.61% |
| MRVL240927P00068000 | 2024-09-06 3:58PM EDT | 68.00 | 3.95 | 3.90 | 4.05 | +2.09 | +112.37% | 64 | 220 | 48.98% |
| MRVL240927P00069000 | 2024-09-06 2:24PM EDT | 69.00 | 4.90 | 4.50 | 4.65 | +2.36 | +92.91% | 33 | 59 | 48.32% |
| MRVL240927P00070000 | 2024-09-06 1:05PM EDT | 70.00 | 5.36 | 5.20 | 5.35 | +2.63 | +96.34% | 1 | 189 | 48.54% |
| MRVL240927P00071000 | 2024-09-04 3:59PM EDT | 71.00 | 3.17 | 5.05 | 6.40 | 0.00 | - | 69 | 82 | 54.49% |
| MRVL240927P00072000 | 2024-09-03 10:47AM EDT | 72.00 | 3.45 | 6.60 | 7.20 | 0.00 | - | 6 | 10 | 55.52% |
| MRVL240927P00073000 | 2024-09-05 11:00AM EDT | 73.00 | 4.25 | 6.55 | 8.15 | 0.00 | - | 47 | 121 | 58.98% |
| MRVL240927P00074000 | 2024-09-06 10:29AM EDT | 74.00 | 7.70 | 7.45 | 10.20 | +2.39 | +45.01% | 1 | 31 | 56.40% |
| MRVL240927P00075000 | 2024-09-05 12:34PM EDT | 75.00 | 5.76 | 7.35 | 9.75 | 0.00 | - | 1 | 72 | 58.55% |
| MRVL240927P00076000 | 2024-09-05 12:25PM EDT | 76.00 | 6.50 | 9.35 | 10.30 | 0.00 | - | 1 | 24 | 50.49% |
| MRVL240927P00077000 | 2024-09-03 9:58AM EDT | 77.00 | 5.55 | 10.25 | 11.60 | 0.00 | - | 1 | 4 | 62.11% |
| MRVL240927P00078000 | 2024-09-03 10:07AM EDT | 78.00 | 6.23 | 10.90 | 12.65 | 0.00 | - | 17 | 27 | 66.80% |
| MRVL240927P00080000 | 2024-08-23 10:15AM EDT | 80.00 | 9.50 | 12.80 | 14.85 | 0.00 | - | 1 | 1 | 78.56% |
| MRVL240927P00082000 | 2024-09-06 3:00PM EDT | 82.00 | 15.80 | 15.65 | 17.30 | +6.00 | +61.22% | 2 | 6 | 74.37% |
| MRVL240927P00085000 | 2024-09-03 10:22AM EDT | 85.00 | 12.55 | 17.90 | 20.50 | 0.00 | - | 1 | 5 | 72.71% |
| MRVL240927P00090000 | 2024-08-30 3:23PM EDT | 90.00 | 13.95 | 23.45 | 23.95 | 0.00 | - | 3 | 0 | 70.12% |
| MRVL240927P00095000 | 2024-09-05 10:29AM EDT | 95.00 | 23.35 | 28.35 | 30.00 | +23.35 | - | - | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.