Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241025C00062000 | 2024-09-27 10:29AM EDT | 62.00 | 9.35 | 11.55 | 12.15 | 0.00 | - | 1 | 2 | 55.62% |
| MRVL241025C00063000 | 2024-09-24 3:58PM EDT | 63.00 | 9.06 | 10.70 | 11.65 | 0.00 | - | - | 5 | 61.13% |
| MRVL241025C00064000 | 2024-09-26 10:12AM EDT | 64.00 | 11.40 | 9.80 | 11.00 | 0.00 | - | 1 | 4 | 62.21% |
| MRVL241025C00065000 | 2024-10-03 1:37PM EDT | 65.00 | 7.98 | 8.30 | 9.45 | 0.00 | - | 1 | 8 | 58.67% |
| MRVL241025C00066000 | 2024-09-27 12:54PM EDT | 66.00 | 6.20 | 8.05 | 8.60 | 0.00 | - | 2 | 4 | 51.27% |
| MRVL241025C00067000 | 2024-09-30 2:14PM EDT | 67.00 | 5.96 | 6.30 | 7.50 | 0.00 | - | 1 | 8 | 50.20% |
| MRVL241025C00069000 | 2024-10-04 10:57AM EDT | 69.00 | 6.30 | 5.65 | 6.45 | +1.02 | +19.32% | 1 | 41 | 56.54% |
| MRVL241025C00070000 | 2024-10-04 2:22PM EDT | 70.00 | 5.10 | 5.00 | 6.10 | +0.79 | +18.33% | 25 | 53 | 52.37% |
| MRVL241025C00071000 | 2024-10-04 10:50AM EDT | 71.00 | 4.90 | 4.35 | 5.20 | +0.95 | +24.05% | 23 | 37 | 56.15% |
| MRVL241025C00072000 | 2024-10-04 10:51AM EDT | 72.00 | 4.00 | 3.75 | 3.90 | +0.75 | +23.08% | 9 | 114 | 45.22% |
| MRVL241025C00073000 | 2024-10-04 1:37PM EDT | 73.00 | 3.19 | 3.15 | 5.00 | +0.81 | +34.03% | 19 | 34 | 55.23% |
| MRVL241025C00074000 | 2024-10-04 12:39PM EDT | 74.00 | 3.15 | 2.68 | 2.94 | +0.46 | +17.10% | 30 | 40 | 45.75% |
| MRVL241025C00075000 | 2024-10-04 2:13PM EDT | 75.00 | 2.27 | 2.14 | 2.49 | +0.47 | +26.11% | 15 | 115 | 45.41% |
| MRVL241025C00076000 | 2024-10-04 12:57PM EDT | 76.00 | 2.13 | 1.83 | 2.25 | +0.76 | +55.47% | 7 | 23 | 47.44% |
| MRVL241025C00077000 | 2024-10-04 2:33PM EDT | 77.00 | 1.55 | 1.34 | 1.66 | +0.30 | +24.00% | 11 | 60 | 43.56% |
| MRVL241025C00078000 | 2024-10-04 3:23PM EDT | 78.00 | 1.28 | 1.21 | 1.30 | +0.33 | +34.74% | 18 | 1,432 | 42.31% |
| MRVL241025C00079000 | 2024-10-04 1:58PM EDT | 79.00 | 1.08 | 0.96 | 1.18 | -0.06 | -5.26% | 19 | 55 | 44.41% |
| MRVL241025C00080000 | 2024-10-04 3:16PM EDT | 80.00 | 0.83 | 0.75 | 0.97 | +0.30 | +56.60% | 40 | 88 | 44.43% |
| MRVL241025C00081000 | 2024-10-04 2:26PM EDT | 81.00 | 0.68 | 0.60 | 0.81 | +0.01 | +1.49% | 2 | 10 | 44.82% |
| MRVL241025C00082000 | 2024-10-02 11:55AM EDT | 82.00 | 0.52 | 0.28 | 0.60 | 0.00 | - | 1 | 27 | 43.51% |
| MRVL241025C00083000 | 2024-10-04 1:15PM EDT | 83.00 | 0.40 | 0.38 | 0.59 | +0.13 | +48.15% | 15 | 89 | 46.34% |
| MRVL241025C00084000 | 2024-10-01 11:55AM EDT | 84.00 | 0.24 | 0.29 | 0.53 | 0.00 | - | 1 | 15 | 47.80% |
| MRVL241025C00085000 | 2024-10-04 10:45AM EDT | 85.00 | 0.28 | 0.21 | 0.90 | +0.07 | +33.33% | 2 | 130 | 51.32% |
| MRVL241025C00086000 | 2024-10-02 2:00PM EDT | 86.00 | 0.21 | 0.16 | 0.91 | 0.00 | - | 2 | 60 | 53.56% |
| MRVL241025C00090000 | 2024-10-04 9:52AM EDT | 90.00 | 0.22 | 0.02 | 0.22 | +0.08 | +57.14% | 5 | 27 | 52.15% |
| MRVL241025C00095000 | 2024-09-18 9:30AM EDT | 95.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.92% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241025P00045000 | 2024-09-16 10:15AM EDT | 45.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 141.02% |
| MRVL241025P00050000 | 2024-10-03 3:36PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 102.44% |
| MRVL241025P00055000 | 2024-10-04 2:11PM EDT | 55.00 | 0.10 | 0.02 | 0.17 | -0.21 | -67.74% | 1 | 11 | 62.11% |
| MRVL241025P00060000 | 2024-10-04 3:33PM EDT | 60.00 | 0.19 | 0.08 | 0.22 | -0.06 | -24.00% | 4 | 72 | 54.00% |
| MRVL241025P00061000 | 2024-10-01 11:48AM EDT | 61.00 | 0.52 | 0.18 | 0.22 | 0.00 | - | 3 | 5 | 50.39% |
| MRVL241025P00062000 | 2024-10-04 2:51PM EDT | 62.00 | 0.28 | 0.23 | 0.27 | -0.17 | -37.78% | 27 | 169 | 49.12% |
| MRVL241025P00063000 | 2024-10-04 3:47PM EDT | 63.00 | 0.35 | 0.29 | 0.34 | -0.25 | -41.67% | 2 | 20 | 48.15% |
| MRVL241025P00064000 | 2024-10-04 3:33PM EDT | 64.00 | 0.42 | 0.38 | 0.42 | -0.13 | -23.64% | 5 | 47 | 47.07% |
| MRVL241025P00065000 | 2024-10-04 3:53PM EDT | 65.00 | 0.54 | 0.48 | 0.53 | -0.21 | -28.00% | 30 | 101 | 46.29% |
| MRVL241025P00066000 | 2024-10-04 12:36PM EDT | 66.00 | 0.62 | 0.42 | 0.66 | -0.24 | -27.91% | 3 | 52 | 45.41% |
| MRVL241025P00067000 | 2024-10-04 1:38PM EDT | 67.00 | 0.80 | 0.77 | 0.83 | -0.41 | -33.88% | 13 | 74 | 44.85% |
| MRVL241025P00068000 | 2024-10-04 3:41PM EDT | 68.00 | 1.03 | 0.89 | 1.05 | -0.65 | -38.69% | 1 | 129 | 44.58% |
| MRVL241025P00069000 | 2024-10-04 1:38PM EDT | 69.00 | 1.23 | 1.09 | 1.27 | -0.22 | -15.17% | 10 | 41 | 43.60% |
| MRVL241025P00070000 | 2024-10-04 2:05PM EDT | 70.00 | 1.55 | 1.48 | 1.76 | -0.83 | -34.87% | 8 | 57 | 46.34% |
| MRVL241025P00071000 | 2024-10-04 11:30AM EDT | 71.00 | 2.11 | 1.82 | 1.92 | -0.60 | -22.14% | 2 | 18 | 43.02% |
| MRVL241025P00072000 | 2024-10-04 1:38PM EDT | 72.00 | 2.21 | 2.10 | 2.36 | -1.06 | -32.42% | 1 | 43 | 43.34% |
| MRVL241025P00073000 | 2024-10-04 3:01PM EDT | 73.00 | 2.83 | 2.45 | 2.74 | -0.92 | -24.53% | 15 | 17 | 41.99% |
| MRVL241025P00074000 | 2024-10-04 11:21AM EDT | 74.00 | 3.25 | 2.84 | 3.25 | -0.75 | -18.75% | 3 | 13 | 41.80% |
| MRVL241025P00075000 | 2024-10-04 3:58PM EDT | 75.00 | 3.75 | 3.60 | 3.85 | -0.80 | -17.58% | 2 | 11 | 42.09% |
| MRVL241025P00076000 | 2024-10-04 1:38PM EDT | 76.00 | 4.29 | 4.25 | 4.45 | -1.11 | -20.56% | 1 | 50 | 41.68% |
| MRVL241025P00077000 | 2024-09-19 10:03AM EDT | 77.00 | 5.30 | 4.85 | 5.10 | 0.00 | - | 3 | 2 | 41.24% |
| MRVL241025P00078000 | 2024-10-03 10:22AM EDT | 78.00 | 6.50 | 4.70 | 6.80 | 0.00 | - | 1 | 4 | 56.69% |
| MRVL241025P00079000 | 2024-09-19 10:03AM EDT | 79.00 | 6.60 | 5.35 | 6.60 | 0.00 | - | - | 1 | 41.41% |
| MRVL241025P00080000 | 2024-09-27 9:36AM EDT | 80.00 | 8.49 | 6.20 | 8.40 | 0.00 | - | 1 | 3 | 59.08% |
| MRVL241025P00085000 | 2024-09-19 9:42AM EDT | 85.00 | 11.50 | 11.60 | 12.90 | 0.00 | - | - | 2 | 54.05% |
© 2024 Yahoo. All rights reserved.