Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018C00030000 | 2024-08-29 2:48PM EDT | 30.00 | 39.75 | 35.60 | 37.25 | 0.00 | - | - | 2 | 125.00% |
| MRVL241018C00037500 | 2024-08-08 9:45AM EDT | 37.50 | 21.10 | 27.60 | 29.80 | 0.00 | - | 1 | 13 | 133.15% |
| MRVL241018C00040000 | 2024-09-05 9:49AM EDT | 40.00 | 30.90 | 26.25 | 26.65 | 0.00 | - | 1 | 12 | 85.64% |
| MRVL241018C00042500 | 2024-09-06 3:38PM EDT | 42.50 | 24.45 | 23.70 | 24.15 | -4.60 | -15.83% | 10 | 11 | 75.20% |
| MRVL241018C00045000 | 2024-09-03 11:12AM EDT | 45.00 | 26.65 | 21.10 | 21.70 | 0.00 | - | 1 | 6 | 65.43% |
| MRVL241018C00047500 | 2024-09-06 9:33AM EDT | 47.50 | 19.50 | 18.50 | 20.25 | -4.20 | -17.72% | 3 | 42 | 76.07% |
| MRVL241018C00050000 | 2024-09-05 3:15PM EDT | 50.00 | 20.50 | 16.65 | 17.70 | 0.00 | - | 3 | 52 | 74.56% |
| MRVL241018C00052500 | 2024-09-06 10:11AM EDT | 52.50 | 15.80 | 13.90 | 15.65 | -3.85 | -19.59% | 3 | 4 | 67.09% |
| MRVL241018C00055000 | 2024-09-04 9:40AM EDT | 55.00 | 13.45 | 12.20 | 12.45 | -2.25 | -14.33% | 3 | 90 | 58.47% |
| MRVL241018C00057500 | 2024-09-04 9:30AM EDT | 57.50 | 12.85 | 10.00 | 10.35 | 0.00 | - | 4 | 77 | 54.71% |
| MRVL241018C00060000 | 2024-09-06 2:21PM EDT | 60.00 | 8.07 | 8.30 | 8.45 | -4.33 | -34.92% | 3 | 219 | 54.32% |
| MRVL241018C00062500 | 2024-09-04 2:35PM EDT | 62.50 | 6.45 | 6.60 | 6.70 | -3.50 | -35.18% | 77 | 184 | 52.49% |
| MRVL241018C00065000 | 2024-09-06 3:44PM EDT | 65.00 | 5.31 | 5.10 | 5.25 | -3.59 | -40.34% | 116 | 691 | 51.32% |
| MRVL241018C00067500 | 2024-09-06 2:48PM EDT | 67.50 | 3.79 | 3.85 | 3.95 | -2.01 | -34.66% | 286 | 465 | 50.02% |
| MRVL241018C00070000 | 2024-09-06 3:44PM EDT | 70.00 | 2.86 | 2.83 | 2.89 | -1.79 | -38.49% | 304 | 1,107 | 49.32% |
| MRVL241018C00072500 | 2024-09-06 3:41PM EDT | 72.50 | 2.20 | 2.02 | 2.13 | -1.10 | -33.33% | 220 | 2,705 | 49.22% |
| MRVL241018C00075000 | 2024-09-06 3:51PM EDT | 75.00 | 1.46 | 1.41 | 1.53 | -0.98 | -40.16% | 194 | 2,833 | 48.98% |
| MRVL241018C00077500 | 2024-09-06 3:10PM EDT | 77.50 | 1.05 | 0.92 | 1.12 | -0.70 | -40.00% | 69 | 1,002 | 49.46% |
| MRVL241018C00080000 | 2024-09-06 3:49PM EDT | 80.00 | 0.70 | 0.65 | 0.87 | -0.50 | -41.67% | 121 | 1,435 | 50.98% |
| MRVL241018C00082500 | 2024-09-06 2:17PM EDT | 82.50 | 0.49 | 0.44 | 0.65 | -0.52 | -51.49% | 143 | 1,144 | 51.76% |
| MRVL241018C00085000 | 2024-09-06 2:55PM EDT | 85.00 | 0.30 | 0.29 | 0.32 | -0.33 | -52.38% | 889 | 2,136 | 47.71% |
| MRVL241018C00090000 | 2024-09-06 2:34PM EDT | 90.00 | 0.13 | 0.11 | 0.18 | -0.20 | -60.61% | 11 | 661 | 49.90% |
| MRVL241018C00095000 | 2024-09-06 3:24PM EDT | 95.00 | 0.08 | 0.03 | 0.15 | -0.10 | -55.56% | 9 | 1,455 | 50.88% |
| MRVL241018C00100000 | 2024-09-04 10:29AM EDT | 100.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 2 | 1,618 | 51.76% |
| MRVL241018C00105000 | 2024-08-30 10:12AM EDT | 105.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 117 | 58.40% |
| MRVL241018C00110000 | 2024-08-22 11:54AM EDT | 110.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 70 | 67 | 60.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018P00030000 | 2024-08-14 3:24PM EDT | 30.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 144.24% |
| MRVL241018P00035000 | 2024-08-06 3:48PM EDT | 35.00 | 0.26 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 124.32% |
| MRVL241018P00037500 | 2024-07-10 10:00AM EDT | 37.50 | 0.10 | 0.26 | 0.31 | 0.00 | - | 2 | 2 | 97.46% |
| MRVL241018P00040000 | 2024-09-03 2:44PM EDT | 40.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 77 | 119 | 77.73% |
| MRVL241018P00042500 | 2024-08-01 12:29PM EDT | 42.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 83.40% |
| MRVL241018P00045000 | 2024-09-06 3:47PM EDT | 45.00 | 0.14 | 0.07 | 0.21 | -0.04 | -22.22% | 3 | 68 | 61.33% |
| MRVL241018P00047500 | 2024-08-30 2:26PM EDT | 47.50 | 0.06 | 0.10 | 0.30 | 0.00 | - | 3 | 130 | 57.62% |
| MRVL241018P00050000 | 2024-09-06 12:39PM EDT | 50.00 | 0.35 | 0.34 | 0.39 | +0.26 | +288.89% | 28 | 606 | 57.08% |
| MRVL241018P00052500 | 2024-09-06 3:53PM EDT | 52.50 | 0.54 | 0.54 | 0.58 | +0.28 | +107.69% | 61 | 120 | 54.93% |
| MRVL241018P00055000 | 2024-09-06 3:49PM EDT | 55.00 | 0.81 | 0.81 | 0.88 | +0.37 | +84.09% | 5,785 | 1,532 | 52.91% |
| MRVL241018P00057500 | 2024-09-06 3:38PM EDT | 57.50 | 1.22 | 1.22 | 1.31 | +0.49 | +67.12% | 81 | 586 | 51.29% |
| MRVL241018P00060000 | 2024-09-06 3:32PM EDT | 60.00 | 1.77 | 1.80 | 1.89 | +0.67 | +60.91% | 279 | 6,612 | 50.44% |
| MRVL241018P00062500 | 2024-09-06 3:39PM EDT | 62.50 | 2.58 | 2.56 | 2.66 | +1.24 | +92.54% | 390 | 3,209 | 48.95% |
| MRVL241018P00065000 | 2024-09-06 3:59PM EDT | 65.00 | 3.60 | 3.55 | 3.70 | +1.32 | +57.89% | 519 | 5,979 | 48.19% |
| MRVL241018P00067500 | 2024-09-06 3:49PM EDT | 67.50 | 4.80 | 4.80 | 4.90 | +1.59 | +49.53% | 193 | 1,971 | 46.68% |
| MRVL241018P00070000 | 2024-09-06 2:27PM EDT | 70.00 | 6.30 | 6.25 | 6.35 | +2.08 | +49.29% | 57 | 2,294 | 45.39% |
| MRVL241018P00072500 | 2024-09-06 1:55PM EDT | 72.50 | 7.80 | 7.20 | 8.10 | +2.05 | +35.65% | 31 | 928 | 45.09% |
| MRVL241018P00075000 | 2024-09-06 11:46AM EDT | 75.00 | 9.87 | 9.05 | 10.10 | +2.97 | +43.04% | 4 | 1,586 | 45.73% |
| MRVL241018P00077500 | 2024-09-05 1:37PM EDT | 77.50 | 12.00 | 11.10 | 12.05 | +3.50 | +41.18% | 1 | 484 | 43.12% |
| MRVL241018P00080000 | 2024-09-06 12:00PM EDT | 80.00 | 14.20 | 13.10 | 14.50 | +3.55 | +33.33% | 3 | 283 | 47.71% |
| MRVL241018P00082500 | 2024-08-30 12:53PM EDT | 82.50 | 15.20 | 15.65 | 17.15 | +7.00 | +85.37% | 1 | 34 | 55.93% |
| MRVL241018P00085000 | 2024-09-05 1:37PM EDT | 85.00 | 17.50 | 17.75 | 19.05 | +2.70 | +18.24% | 1 | 42 | 45.31% |
| MRVL241018P00090000 | 2024-08-29 1:41PM EDT | 90.00 | 19.20 | 22.90 | 24.70 | 0.00 | - | 7 | 181 | 71.29% |
| MRVL241018P00095000 | 2024-09-03 9:37AM EDT | 95.00 | 20.30 | 28.60 | 29.65 | 0.00 | - | 1 | 0 | 63.38% |
| MRVL241018P00100000 | 2024-08-22 10:50AM EDT | 100.00 | 28.70 | 32.90 | 34.55 | 0.00 | - | 1 | 1 | 83.79% |
| MRVL241018P00110000 | 2024-08-30 3:28PM EDT | 110.00 | 34.00 | 43.55 | 44.00 | 0.00 | - | 1 | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.