Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00030000 | 2024-08-27 9:48AM EDT | 30.00 | 38.10 | 42.15 | 44.25 | 0.00 | - | - | 2 | 102.64% |
| MRVL241220C00032500 | 2024-06-13 10:29AM EDT | 32.50 | 40.72 | 40.00 | 43.85 | 0.00 | - | 1 | 1 | 130.86% |
| MRVL241220C00035000 | 2024-07-08 1:37PM EDT | 35.00 | 41.00 | 22.30 | 23.80 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL241220C00037500 | 2024-09-06 11:13AM EDT | 37.50 | 29.69 | 35.30 | 37.45 | 0.00 | - | 6 | 13 | 99.22% |
| MRVL241220C00040000 | 2024-08-14 11:29AM EDT | 40.00 | 25.10 | 33.35 | 37.30 | 0.00 | - | 1 | 7 | 117.92% |
| MRVL241220C00042500 | 2024-09-17 9:36AM EDT | 42.50 | 32.10 | 30.35 | 32.95 | 0.00 | - | 1 | 4 | 89.01% |
| MRVL241220C00045000 | 2024-08-21 3:54PM EDT | 45.00 | 27.75 | 27.10 | 29.70 | 0.00 | - | 5 | 7 | 65.87% |
| MRVL241220C00047500 | 2024-08-16 3:39PM EDT | 47.50 | 23.40 | 27.45 | 29.00 | 0.00 | - | 2 | 41 | 96.83% |
| MRVL241220C00050000 | 2024-09-17 1:16PM EDT | 50.00 | 24.00 | 23.95 | 24.15 | 0.00 | - | 1 | 105 | 65.80% |
| MRVL241220C00052500 | 2024-09-16 9:49AM EDT | 52.50 | 22.45 | 21.60 | 21.95 | 0.00 | - | 1 | 6 | 62.55% |
| MRVL241220C00055000 | 2024-09-19 10:12AM EDT | 55.00 | 21.05 | 19.50 | 19.65 | 0.00 | - | 1 | 148 | 59.84% |
| MRVL241220C00057500 | 2024-09-20 1:04PM EDT | 57.50 | 17.37 | 17.35 | 17.50 | -2.43 | -12.27% | 1 | 107 | 57.15% |
| MRVL241220C00060000 | 2024-09-20 11:52AM EDT | 60.00 | 15.40 | 14.90 | 15.50 | -1.80 | -10.47% | 3 | 243 | 53.17% |
| MRVL241220C00062500 | 2024-09-20 10:48AM EDT | 62.50 | 14.00 | 12.90 | 13.55 | -1.79 | -11.34% | 1 | 375 | 51.10% |
| MRVL241220C00065000 | 2024-09-19 2:21PM EDT | 65.00 | 13.85 | 11.30 | 11.75 | 0.00 | - | 3 | 723 | 50.51% |
| MRVL241220C00067500 | 2024-09-20 10:09AM EDT | 67.50 | 11.00 | 10.00 | 10.15 | -0.50 | -4.35% | 2 | 1,269 | 50.83% |
| MRVL241220C00070000 | 2024-09-20 12:40PM EDT | 70.00 | 8.72 | 8.50 | 8.65 | -1.68 | -16.15% | 41 | 1,142 | 50.27% |
| MRVL241220C00072500 | 2024-09-20 11:26AM EDT | 72.50 | 7.25 | 7.20 | 7.30 | -1.56 | -17.71% | 5 | 760 | 49.29% |
| MRVL241220C00075000 | 2024-09-20 1:04PM EDT | 75.00 | 6.00 | 6.00 | 6.10 | -1.40 | -18.92% | 44 | 4,926 | 48.44% |
| MRVL241220C00077500 | 2024-09-20 11:40AM EDT | 77.50 | 5.10 | 5.00 | 5.10 | -1.30 | -20.31% | 64 | 2,490 | 48.05% |
| MRVL241220C00080000 | 2024-09-20 11:52AM EDT | 80.00 | 4.15 | 4.10 | 4.20 | -1.18 | -22.14% | 5 | 3,975 | 47.46% |
| MRVL241220C00082500 | 2024-09-20 9:43AM EDT | 82.50 | 3.77 | 3.35 | 3.45 | -0.13 | -3.33% | 102 | 3,176 | 47.12% |
| MRVL241220C00085000 | 2024-09-20 10:30AM EDT | 85.00 | 2.70 | 2.70 | 2.77 | -1.10 | -28.95% | 2 | 1,561 | 46.45% |
| MRVL241220C00087500 | 2024-09-20 10:26AM EDT | 87.50 | 2.53 | 2.18 | 2.24 | -0.52 | -17.05% | 2 | 627 | 46.18% |
| MRVL241220C00090000 | 2024-09-20 11:52AM EDT | 90.00 | 1.79 | 1.70 | 1.81 | -0.66 | -26.94% | 22 | 1,629 | 46.05% |
| MRVL241220C00092500 | 2024-09-20 10:55AM EDT | 92.50 | 1.51 | 1.38 | 1.46 | -0.51 | -25.25% | 5 | 704 | 45.97% |
| MRVL241220C00095000 | 2024-09-20 11:52AM EDT | 95.00 | 1.15 | 1.11 | 1.30 | -0.63 | -35.39% | 3 | 153 | 47.39% |
| MRVL241220C00100000 | 2024-09-19 2:26PM EDT | 100.00 | 1.10 | 0.69 | 0.99 | 0.00 | - | 16 | 1,681 | 49.29% |
| MRVL241220C00105000 | 2024-09-19 9:46AM EDT | 105.00 | 0.55 | 0.44 | 0.66 | 0.00 | - | 3 | 858 | 49.32% |
| MRVL241220C00110000 | 2024-09-19 2:55PM EDT | 110.00 | 0.46 | 0.28 | 0.33 | 0.00 | - | 477 | 519 | 46.73% |
| MRVL241220C00115000 | 2024-09-20 11:32AM EDT | 115.00 | 0.26 | 0.14 | 0.33 | -0.26 | -50.00% | 2 | 182 | 50.59% |
| MRVL241220C00120000 | 2024-09-20 11:32AM EDT | 120.00 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 3 | 3,733 | 48.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00030000 | 2024-08-30 3:55PM EDT | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 99.61% |
| MRVL241220P00032500 | 2024-08-30 10:24AM EDT | 32.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 100 | 91.50% |
| MRVL241220P00035000 | 2024-08-06 9:37AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| MRVL241220P00037500 | 2024-07-29 12:24PM EDT | 37.50 | 0.34 | 0.13 | 0.75 | 0.00 | - | 2 | 69 | 80.57% |
| MRVL241220P00040000 | 2024-09-11 10:54AM EDT | 40.00 | 0.25 | 0.02 | 0.56 | 0.00 | - | 20 | 348 | 67.87% |
| MRVL241220P00042500 | 2024-09-13 10:00AM EDT | 42.50 | 0.28 | 0.05 | 0.57 | 0.00 | - | 80 | 111 | 62.70% |
| MRVL241220P00045000 | 2024-09-19 11:27AM EDT | 45.00 | 0.26 | 0.15 | 0.60 | 0.00 | - | 10 | 532 | 59.18% |
| MRVL241220P00047500 | 2024-09-17 3:18PM EDT | 47.50 | 0.50 | 0.19 | 0.90 | 0.00 | - | 3 | 460 | 58.15% |
| MRVL241220P00050000 | 2024-09-20 10:10AM EDT | 50.00 | 0.50 | 0.53 | 0.57 | +0.03 | +6.38% | 1 | 927 | 52.54% |
| MRVL241220P00052500 | 2024-09-19 3:27PM EDT | 52.50 | 0.69 | 0.72 | 0.77 | 0.00 | - | 1 | 65 | 50.83% |
| MRVL241220P00055000 | 2024-09-20 10:15AM EDT | 55.00 | 0.94 | 0.84 | 1.03 | -0.23 | -19.66% | 1 | 1,043 | 49.71% |
| MRVL241220P00057500 | 2024-09-20 12:29PM EDT | 57.50 | 1.32 | 1.34 | 1.39 | -0.13 | -8.97% | 3 | 3,152 | 48.54% |
| MRVL241220P00060000 | 2024-09-20 11:44AM EDT | 60.00 | 1.78 | 1.77 | 1.85 | +0.13 | +7.88% | 11 | 1,133 | 47.49% |
| MRVL241220P00062500 | 2024-09-20 11:44AM EDT | 62.50 | 2.34 | 2.35 | 2.43 | +0.35 | +17.59% | 6 | 1,985 | 46.55% |
| MRVL241220P00065000 | 2024-09-19 3:43PM EDT | 65.00 | 2.58 | 3.05 | 3.15 | 0.00 | - | 95 | 1,463 | 45.75% |
| MRVL241220P00067500 | 2024-09-19 2:18PM EDT | 67.50 | 3.30 | 3.85 | 3.95 | 0.00 | - | 73 | 1,366 | 44.54% |
| MRVL241220P00070000 | 2024-09-19 3:51PM EDT | 70.00 | 4.20 | 4.85 | 4.95 | 0.00 | - | 30 | 5,189 | 43.77% |
| MRVL241220P00072500 | 2024-09-20 11:44AM EDT | 72.50 | 6.00 | 6.00 | 6.10 | +0.75 | +14.29% | 20 | 1,611 | 43.01% |
| MRVL241220P00075000 | 2024-09-20 9:52AM EDT | 75.00 | 6.69 | 7.25 | 7.35 | +0.39 | +6.19% | 1 | 1,652 | 41.86% |
| MRVL241220P00077500 | 2024-09-19 2:34PM EDT | 77.50 | 7.65 | 8.80 | 8.85 | 0.00 | - | 18 | 858 | 41.38% |
| MRVL241220P00080000 | 2024-09-19 3:25PM EDT | 80.00 | 9.25 | 10.35 | 10.50 | 0.00 | - | 13 | 1,218 | 40.92% |
| MRVL241220P00082500 | 2024-09-19 2:15PM EDT | 82.50 | 10.60 | 12.10 | 12.25 | 0.00 | - | 12 | 156 | 40.17% |
| MRVL241220P00085000 | 2024-09-18 10:10AM EDT | 85.00 | 14.50 | 13.95 | 14.05 | 0.00 | - | 111 | 240 | 38.73% |
| MRVL241220P00087500 | 2024-09-17 1:07PM EDT | 87.50 | 16.50 | 15.80 | 16.10 | 0.00 | - | 5 | 89 | 38.40% |
| MRVL241220P00090000 | 2024-09-17 11:21AM EDT | 90.00 | 17.70 | 18.05 | 18.75 | 0.00 | - | 2 | 23 | 43.43% |
| MRVL241220P00092500 | 2024-09-11 3:16PM EDT | 92.50 | 19.15 | 20.20 | 20.75 | 0.00 | - | 2 | 17 | 41.31% |
| MRVL241220P00095000 | 2024-09-17 12:59PM EDT | 95.00 | 22.90 | 22.45 | 22.60 | 0.00 | - | 1 | 8 | 34.62% |
| MRVL241220P00100000 | 2024-09-11 9:54AM EDT | 100.00 | 28.25 | 27.05 | 27.65 | 0.00 | - | 1 | 22 | 40.58% |
| MRVL241220P00105000 | 2024-08-23 1:02PM EDT | 105.00 | 34.30 | 30.85 | 32.90 | 0.00 | - | 5 | 5 | 49.85% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 103.59% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 44.70 | 48.45 | 0.00 | - | 1 | 0 | 99.43% |
| MRVL241220P00120000 | 2024-08-30 2:09PM EDT | 120.00 | 44.10 | 45.70 | 48.30 | 0.00 | - | 1 | 0 | 69.39% |
© 2024 Yahoo. All rights reserved.