Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00032500 | 2024-06-21 9:53AM EDT | 32.50 | 37.90 | 32.50 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL241115C00035000 | 2024-08-29 11:09AM EDT | 35.00 | 36.23 | 34.40 | 38.25 | 0.00 | - | 5 | 1 | 0.00% |
| MRVL241115C00040000 | 2024-09-06 10:07AM EDT | 40.00 | 28.15 | 32.30 | 34.70 | 0.00 | - | 6 | 7 | 138.28% |
| MRVL241115C00042500 | 2024-09-10 12:55PM EDT | 42.50 | 28.45 | 29.65 | 33.15 | 0.00 | - | 1 | 1 | 88.87% |
| MRVL241115C00045000 | 2024-09-10 10:29AM EDT | 45.00 | 25.50 | 27.10 | 30.65 | 0.00 | - | 1 | 18 | 78.71% |
| MRVL241115C00047500 | 2024-09-10 10:29AM EDT | 47.50 | 23.10 | 24.65 | 28.30 | 0.00 | - | 1 | 14 | 77.73% |
| MRVL241115C00050000 | 2024-09-30 3:15PM EDT | 50.00 | 21.68 | 23.00 | 25.10 | 0.00 | - | 2 | 151 | 73.73% |
| MRVL241115C00052500 | 2024-09-20 11:01AM EDT | 52.50 | 21.33 | 21.35 | 23.30 | 0.00 | - | 1 | 16 | 89.65% |
| MRVL241115C00055000 | 2024-09-23 9:45AM EDT | 55.00 | 18.20 | 17.40 | 19.45 | 0.00 | - | 1 | 47 | 71.09% |
| MRVL241115C00057500 | 2024-10-07 11:00AM EDT | 57.50 | 17.05 | 15.80 | 17.10 | +2.60 | +17.99% | 4 | 84 | 66.31% |
| MRVL241115C00060000 | 2024-10-07 2:30PM EDT | 60.00 | 15.00 | 13.60 | 14.85 | +0.65 | +4.53% | 6 | 681 | 62.84% |
| MRVL241115C00062500 | 2024-10-07 9:38AM EDT | 62.50 | 11.50 | 11.40 | 12.85 | -0.50 | -4.17% | 1 | 236 | 50.00% |
| MRVL241115C00065000 | 2024-10-07 2:22PM EDT | 65.00 | 10.81 | 9.35 | 10.60 | +0.86 | +8.64% | 9 | 293 | 56.49% |
| MRVL241115C00067500 | 2024-10-07 3:35PM EDT | 67.50 | 8.10 | 7.65 | 8.60 | -0.05 | -0.61% | 17 | 899 | 53.00% |
| MRVL241115C00070000 | 2024-10-07 3:49PM EDT | 70.00 | 6.50 | 6.75 | 6.85 | +0.10 | +1.56% | 22 | 4,105 | 50.29% |
| MRVL241115C00072500 | 2024-10-07 2:53PM EDT | 72.50 | 5.43 | 5.30 | 5.40 | +0.38 | +7.52% | 25 | 1,115 | 50.02% |
| MRVL241115C00075000 | 2024-10-07 3:47PM EDT | 75.00 | 3.75 | 4.00 | 4.15 | -0.15 | -3.85% | 245 | 2,753 | 49.17% |
| MRVL241115C00077500 | 2024-10-07 1:49PM EDT | 77.50 | 3.37 | 3.00 | 3.10 | +0.48 | +16.61% | 29 | 1,691 | 48.27% |
| MRVL241115C00080000 | 2024-10-07 3:24PM EDT | 80.00 | 2.04 | 2.11 | 2.31 | 0.00 | - | 268 | 1,898 | 48.08% |
| MRVL241115C00082500 | 2024-10-07 3:45PM EDT | 82.50 | 1.40 | 1.41 | 1.66 | -0.02 | -1.41% | 22 | 1,290 | 47.56% |
| MRVL241115C00085000 | 2024-10-07 3:54PM EDT | 85.00 | 1.05 | 1.06 | 1.11 | -0.10 | -8.70% | 45 | 1,501 | 46.24% |
| MRVL241115C00090000 | 2024-10-07 3:24PM EDT | 90.00 | 0.48 | 0.48 | 0.52 | -0.03 | -5.88% | 25 | 1,367 | 45.90% |
| MRVL241115C00095000 | 2024-10-07 1:06PM EDT | 95.00 | 0.24 | 0.21 | 0.25 | +0.01 | +4.35% | 3 | 455 | 46.48% |
| MRVL241115C00100000 | 2024-10-01 11:32AM EDT | 100.00 | 0.10 | 0.04 | 0.22 | 0.00 | - | 2 | 2,241 | 52.39% |
| MRVL241115C00105000 | 2024-09-26 12:52PM EDT | 105.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 4 | 127 | 59.86% |
| MRVL241115C00110000 | 2024-09-23 10:29AM EDT | 110.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 2 | 1,243 | 65.23% |
| MRVL241115C00115000 | 2024-09-19 10:42AM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 77.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00030000 | 2024-09-09 1:30PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 156.64% |
| MRVL241115P00032500 | 2024-09-04 12:58PM EDT | 32.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 152.54% |
| MRVL241115P00035000 | 2024-08-30 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 132.42% |
| MRVL241115P00037500 | 2024-09-16 11:48AM EDT | 37.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 121.48% |
| MRVL241115P00040000 | 2024-09-24 3:27PM EDT | 40.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 32 | 46 | 104.88% |
| MRVL241115P00042500 | 2024-09-12 3:50PM EDT | 42.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 20 | 102.05% |
| MRVL241115P00045000 | 2024-09-30 2:47PM EDT | 45.00 | 0.09 | 0.02 | 0.48 | 0.00 | - | 9 | 119 | 85.64% |
| MRVL241115P00047500 | 2024-09-25 11:30AM EDT | 47.50 | 0.25 | 0.04 | 0.44 | 0.00 | - | 1 | 317 | 76.95% |
| MRVL241115P00050000 | 2024-10-04 3:49PM EDT | 50.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 7 | 615 | 62.40% |
| MRVL241115P00052500 | 2024-10-02 1:35PM EDT | 52.50 | 0.29 | 0.15 | 0.23 | 0.00 | - | 10 | 5,673 | 59.08% |
| MRVL241115P00055000 | 2024-10-07 3:54PM EDT | 55.00 | 0.29 | 0.14 | 0.29 | -0.10 | -25.64% | 100 | 5,162 | 53.42% |
| MRVL241115P00057500 | 2024-10-07 3:59PM EDT | 57.50 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 5 | 1,357 | 53.56% |
| MRVL241115P00060000 | 2024-10-07 3:59PM EDT | 60.00 | 0.61 | 0.59 | 0.63 | -0.01 | -1.61% | 177 | 2,288 | 51.81% |
| MRVL241115P00062500 | 2024-10-07 3:41PM EDT | 62.50 | 1.00 | 0.82 | 1.02 | +0.01 | +1.01% | 736 | 3,186 | 50.29% |
| MRVL241115P00065000 | 2024-10-07 3:42PM EDT | 65.00 | 1.49 | 1.17 | 1.48 | +0.04 | +2.76% | 106 | 4,340 | 50.73% |
| MRVL241115P00067500 | 2024-10-07 2:01PM EDT | 67.50 | 1.92 | 1.73 | 2.16 | -0.15 | -7.25% | 26 | 3,162 | 50.24% |
| MRVL241115P00070000 | 2024-10-07 3:02PM EDT | 70.00 | 2.79 | 2.71 | 2.78 | -0.07 | -2.45% | 88 | 3,019 | 46.92% |
| MRVL241115P00072500 | 2024-10-07 2:30PM EDT | 72.50 | 3.65 | 3.70 | 3.80 | -0.30 | -7.59% | 23 | 806 | 46.02% |
| MRVL241115P00075000 | 2024-10-07 12:56PM EDT | 75.00 | 4.80 | 4.95 | 5.05 | -0.25 | -4.95% | 72 | 994 | 45.22% |
| MRVL241115P00077500 | 2024-10-07 1:51PM EDT | 77.50 | 6.00 | 6.40 | 6.50 | -0.55 | -8.40% | 6 | 706 | 44.19% |
| MRVL241115P00080000 | 2024-10-07 1:51PM EDT | 80.00 | 7.62 | 8.00 | 9.15 | -0.92 | -10.77% | 4 | 254 | 54.42% |
| MRVL241115P00082500 | 2024-10-07 10:25AM EDT | 82.50 | 10.30 | 9.85 | 11.05 | -0.65 | -5.94% | 4 | 134 | 55.10% |
| MRVL241115P00085000 | 2024-10-07 1:26PM EDT | 85.00 | 11.65 | 11.25 | 12.90 | -0.85 | -6.80% | 6 | 192 | 53.52% |
| MRVL241115P00090000 | 2024-10-03 10:46AM EDT | 90.00 | 16.30 | 16.35 | 16.70 | -1.50 | -8.43% | 2 | 8 | 43.51% |
| MRVL241115P00095000 | 2024-09-12 10:57AM EDT | 95.00 | 20.25 | 21.15 | 21.50 | 0.00 | - | 11 | 8 | 45.36% |
| MRVL241115P00100000 | 2024-09-05 10:12AM EDT | 100.00 | 28.70 | 24.85 | 28.70 | 0.00 | - | 5 | 1 | 61.82% |
| MRVL241115P00105000 | 2024-08-29 10:43AM EDT | 105.00 | 33.60 | 32.00 | 35.75 | 0.00 | - | 22 | 1 | 108.62% |
| MRVL241115P00115000 | 2024-08-15 3:49PM EDT | 115.00 | 45.55 | 38.45 | 42.35 | 0.00 | - | - | 0 | 97.36% |
© 2024 Yahoo. All rights reserved.