Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011C00040000 | 2024-10-02 10:33AM EDT | 40.00 | 32.00 | 30.70 | 34.30 | 0.00 | - | - | 1 | 1,000.78% |
| MRVL241011C00050000 | 2024-10-10 9:47AM EDT | 50.00 | 21.70 | 22.35 | 22.70 | -1.74 | -7.42% | 1 | 1 | 387.50% |
| MRVL241011C00051000 | 2024-10-03 12:30PM EDT | 51.00 | 21.35 | 21.35 | 22.70 | 0.00 | - | - | 5 | 464.84% |
| MRVL241011C00053000 | 2024-10-10 9:47AM EDT | 53.00 | 18.70 | 19.40 | 21.60 | -0.65 | -3.36% | 1 | 9 | 508.40% |
| MRVL241011C00055000 | 2024-10-07 1:17PM EDT | 55.00 | 19.39 | 17.40 | 18.65 | 0.00 | - | 3 | 0 | 383.59% |
| MRVL241011C00057000 | 2024-09-20 9:58AM EDT | 57.00 | 15.10 | 15.40 | 15.75 | -2.62 | -14.79% | 2 | 4 | 209.38% |
| MRVL241011C00058000 | 2024-10-09 12:17PM EDT | 58.00 | 14.10 | 14.40 | 15.60 | -0.85 | -5.69% | 1 | 7 | 320.31% |
| MRVL241011C00059000 | 2024-10-04 11:49AM EDT | 59.00 | 14.00 | 13.40 | 13.70 | 0.00 | - | 1 | 6 | 156.25% |
| MRVL241011C00060000 | 2024-10-04 3:51PM EDT | 60.00 | 13.04 | 12.40 | 13.65 | 0.00 | - | 15 | 13 | 286.72% |
| MRVL241011C00061000 | 2024-10-07 10:20AM EDT | 61.00 | 12.20 | 11.40 | 12.25 | 0.00 | - | 1 | 3 | 233.20% |
| MRVL241011C00062000 | 2024-10-07 10:40AM EDT | 62.00 | 11.45 | 10.25 | 12.20 | 0.00 | - | 4 | 18 | 276.56% |
| MRVL241011C00063000 | 2024-10-08 10:42AM EDT | 63.00 | 9.95 | 8.75 | 10.60 | 0.00 | - | 1 | 14 | 167.58% |
| MRVL241011C00064000 | 2024-10-10 12:44PM EDT | 64.00 | 8.40 | 8.40 | 10.40 | +0.60 | +7.69% | 2 | 4 | 256.06% |
| MRVL241011C00065000 | 2024-10-10 1:03PM EDT | 65.00 | 7.70 | 7.40 | 7.70 | -0.63 | -7.56% | 1 | 7 | 89.06% |
| MRVL241011C00066000 | 2024-10-10 1:03PM EDT | 66.00 | 6.67 | 6.40 | 7.45 | +0.15 | +2.30% | 1 | 13 | 161.33% |
| MRVL241011C00067000 | 2024-10-09 10:14AM EDT | 67.00 | 5.50 | 3.90 | 6.55 | +0.50 | +10.00% | 1 | 49 | 206.25% |
| MRVL241011C00068000 | 2024-10-10 3:51PM EDT | 68.00 | 4.52 | 4.10 | 5.65 | +0.02 | +0.44% | 33 | 55 | 118.56% |
| MRVL241011C00069000 | 2024-10-09 11:06AM EDT | 69.00 | 4.15 | 3.45 | 4.60 | 0.00 | - | 8 | 47 | 115.04% |
| MRVL241011C00070000 | 2024-10-10 3:55PM EDT | 70.00 | 2.49 | 2.50 | 3.10 | -0.62 | -19.94% | 3 | 143 | 73.24% |
| MRVL241011C00071000 | 2024-10-10 3:58PM EDT | 71.00 | 1.74 | 1.67 | 2.12 | -0.36 | -17.14% | 67 | 204 | 61.91% |
| MRVL241011C00072000 | 2024-10-10 3:52PM EDT | 72.00 | 1.04 | 0.80 | 1.27 | -0.39 | -27.27% | 328 | 328 | 64.65% |
| MRVL241011C00073000 | 2024-10-10 3:58PM EDT | 73.00 | 0.47 | 0.48 | 0.83 | -0.50 | -51.55% | 505 | 770 | 57.03% |
| MRVL241011C00074000 | 2024-10-10 3:58PM EDT | 74.00 | 0.19 | 0.20 | 0.26 | -0.26 | -57.78% | 871 | 1,496 | 51.17% |
| MRVL241011C00075000 | 2024-10-10 3:47PM EDT | 75.00 | 0.07 | 0.08 | 0.10 | -0.22 | -75.86% | 279 | 1,294 | 51.17% |
| MRVL241011C00076000 | 2024-10-10 3:42PM EDT | 76.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 164 | 1,789 | 53.13% |
| MRVL241011C00077000 | 2024-10-10 3:08PM EDT | 77.00 | 0.02 | 0.02 | 0.27 | -0.06 | -75.00% | 74 | 895 | 85.94% |
| MRVL241011C00078000 | 2024-10-10 3:05PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 38 | 722 | 60.94% |
| MRVL241011C00079000 | 2024-10-08 12:48PM EDT | 79.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 313 | 103.13% |
| MRVL241011C00080000 | 2024-10-10 3:56PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 463 | 84.38% |
| MRVL241011C00081000 | 2024-10-10 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 134 | 102 | 87.50% |
| MRVL241011C00082000 | 2024-10-09 9:47AM EDT | 82.00 | 0.11 | 0.00 | 0.09 | +0.10 | +1,000.00% | 2 | 1,376 | 119.53% |
| MRVL241011C00083000 | 2024-10-04 12:39PM EDT | 83.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 26 | 67 | 96.88% |
| MRVL241011C00084000 | 2024-09-30 3:35PM EDT | 84.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 211.72% |
| MRVL241011C00085000 | 2024-10-07 10:58AM EDT | 85.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 92 | 238.48% |
| MRVL241011C00086000 | 2024-09-26 10:14AM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2,349 | 235.94% |
| MRVL241011C00090000 | 2024-09-20 11:34AM EDT | 90.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 150.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011P00045000 | 2024-09-27 12:25PM EDT | 45.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 20 | 26 | 525.00% |
| MRVL241011P00050000 | 2024-09-23 3:55PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 296.88% |
| MRVL241011P00056000 | 2024-09-03 3:41PM EDT | 56.00 | 0.45 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 286.72% |
| MRVL241011P00057000 | 2024-09-03 3:45PM EDT | 57.00 | 0.55 | 0.01 | 0.33 | 0.00 | - | - | 3 | 271.88% |
| MRVL241011P00058000 | 2024-09-24 10:36AM EDT | 58.00 | 0.11 | 0.00 | 0.89 | 0.00 | - | 1 | 107 | 317.77% |
| MRVL241011P00059000 | 2024-10-04 2:46PM EDT | 59.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 3 | 120 | 242.19% |
| MRVL241011P00060000 | 2024-10-08 3:45PM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 96 | 203.52% |
| MRVL241011P00061000 | 2024-09-30 12:32PM EDT | 61.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 153.13% |
| MRVL241011P00062000 | 2024-10-09 2:46PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 406 | 599 | 112.50% |
| MRVL241011P00063000 | 2024-10-10 1:36PM EDT | 63.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 149 | 249.61% |
| MRVL241011P00064000 | 2024-10-10 11:43AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 8,055 | 93.75% |
| MRVL241011P00065000 | 2024-10-10 11:37AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 340 | 81.25% |
| MRVL241011P00066000 | 2024-10-10 1:28PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 327 | 78.13% |
| MRVL241011P00067000 | 2024-10-10 10:48AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 630 | 74.22% |
| MRVL241011P00068000 | 2024-10-10 12:05PM EDT | 68.00 | 0.02 | 0.02 | 0.27 | -0.07 | -77.78% | 11 | 250 | 92.58% |
| MRVL241011P00069000 | 2024-10-10 3:21PM EDT | 69.00 | 0.04 | 0.04 | 0.11 | -0.11 | -73.33% | 224 | 1,338 | 64.84% |
| MRVL241011P00070000 | 2024-10-10 2:16PM EDT | 70.00 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 51 | 803 | 51.76% |
| MRVL241011P00071000 | 2024-10-10 3:45PM EDT | 71.00 | 0.25 | 0.20 | 0.26 | -0.26 | -50.98% | 264 | 502 | 51.17% |
| MRVL241011P00072000 | 2024-10-10 3:50PM EDT | 72.00 | 0.50 | 0.35 | 0.55 | -0.15 | -23.08% | 515 | 739 | 52.34% |
| MRVL241011P00073000 | 2024-10-10 3:34PM EDT | 73.00 | 0.98 | 0.89 | 1.03 | -0.46 | -31.94% | 69 | 1,982 | 51.17% |
| MRVL241011P00074000 | 2024-10-10 11:36AM EDT | 74.00 | 1.87 | 0.38 | 1.76 | -0.14 | -6.97% | 1 | 199 | 54.49% |
| MRVL241011P00075000 | 2024-10-10 3:27PM EDT | 75.00 | 2.77 | 2.37 | 2.85 | +0.37 | +15.42% | 7 | 670 | 57.42% |
| MRVL241011P00076000 | 2024-10-10 12:12PM EDT | 76.00 | 3.40 | 2.79 | 4.55 | -0.70 | -17.07% | 2 | 39 | 80.27% |
| MRVL241011P00077000 | 2024-10-09 10:30AM EDT | 77.00 | 4.55 | 4.35 | 4.65 | 0.00 | - | 1 | 74 | 64.84% |
| MRVL241011P00078000 | 2024-10-07 2:30PM EDT | 78.00 | 4.15 | 4.35 | 5.65 | 0.00 | - | 2 | 25 | 106.45% |
| MRVL241011P00079000 | 2024-10-08 12:01PM EDT | 79.00 | 5.45 | 5.40 | 6.65 | 0.00 | - | 1 | 6 | 119.92% |
| MRVL241011P00080000 | 2024-10-09 3:07PM EDT | 80.00 | 7.65 | 5.55 | 7.60 | 0.00 | - | 6 | 7 | 123.44% |
| MRVL241011P00082000 | 2024-10-07 9:33AM EDT | 82.00 | 10.10 | 7.55 | 9.65 | 0.00 | - | 2 | 2 | 157.03% |
| MRVL241011P00083000 | 2024-10-09 10:20AM EDT | 83.00 | 10.60 | 8.60 | 10.65 | 0.00 | - | 1 | 1 | 168.75% |
| MRVL241011P00084000 | 2024-10-08 11:04AM EDT | 84.00 | 10.60 | 9.40 | 11.65 | 0.00 | - | 1 | 2 | 180.08% |
| MRVL241011P00085000 | 2024-10-08 10:15AM EDT | 85.00 | 12.55 | 11.45 | 12.65 | 0.00 | - | 14 | 0 | 191.41% |
| MRVL241011P00086000 | 2024-10-09 3:07PM EDT | 86.00 | 13.65 | 12.40 | 13.60 | 0.00 | - | 1 | 1 | 190.23% |
| MRVL241011P00087000 | 2024-10-07 2:59PM EDT | 87.00 | 13.45 | 14.35 | 15.05 | 0.00 | - | 15 | 0 | 223.44% |
| MRVL241011P00095000 | 2024-10-01 11:05AM EDT | 95.00 | 24.55 | 21.30 | 23.40 | 0.00 | - | - | 0 | 416.99% |
© 2024 Yahoo. All rights reserved.