Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220916C00027500 | 2022-06-14 10:31AM EDT | 27.50 | 21.45 | 17.25 | 17.65 | 0.00 | - | - | 1 | 80.81% |
| MRVL220916C00030000 | 2022-06-09 3:21PM EDT | 30.00 | 27.72 | 14.95 | 15.35 | 0.00 | - | 1 | 2 | 74.90% |
| MRVL220916C00032500 | 2022-06-10 10:32AM EDT | 32.50 | 22.40 | 12.95 | 13.15 | 0.00 | - | 1 | 18 | 72.51% |
| MRVL220916C00035000 | 2022-06-28 12:04PM EDT | 35.00 | 12.00 | 10.90 | 11.25 | 0.00 | - | 6 | 13 | 70.22% |
| MRVL220916C00037500 | 2022-06-24 9:36AM EDT | 37.50 | 11.50 | 9.00 | 9.25 | 0.00 | - | 3 | 5 | 66.14% |
| MRVL220916C00040000 | 2022-06-29 1:29PM EDT | 40.00 | 7.15 | 7.40 | 7.55 | -2.86 | -28.57% | 2 | 62 | 64.48% |
| MRVL220916C00042500 | 2022-06-29 3:50PM EDT | 42.50 | 5.85 | 5.85 | 6.05 | -0.85 | -12.69% | 36 | 50 | 62.11% |
| MRVL220916C00045000 | 2022-06-29 3:10PM EDT | 45.00 | 4.46 | 4.60 | 4.75 | -0.84 | -15.85% | 24 | 121 | 60.62% |
| MRVL220916C00047500 | 2022-06-29 11:44AM EDT | 47.50 | 3.43 | 3.50 | 3.60 | -0.64 | -15.72% | 1,217 | 1,373 | 58.64% |
| MRVL220916C00050000 | 2022-06-29 3:29PM EDT | 50.00 | 2.59 | 2.62 | 2.81 | -0.56 | -17.78% | 94 | 13,030 | 58.01% |
| MRVL220916C00052500 | 2022-06-29 3:33PM EDT | 52.50 | 1.85 | 1.91 | 1.98 | -0.46 | -19.91% | 29 | 544 | 56.03% |
| MRVL220916C00055000 | 2022-06-29 2:01PM EDT | 55.00 | 1.33 | 1.38 | 1.51 | -0.36 | -21.30% | 16 | 3,090 | 55.74% |
| MRVL220916C00057500 | 2022-06-29 3:26PM EDT | 57.50 | 0.94 | 0.97 | 1.09 | -0.28 | -22.95% | 8 | 415 | 54.88% |
| MRVL220916C00060000 | 2022-06-29 11:16AM EDT | 60.00 | 0.67 | 0.65 | 0.70 | -0.15 | -18.29% | 15 | 982 | 53.13% |
| MRVL220916C00062500 | 2022-06-29 12:12PM EDT | 62.50 | 0.44 | 0.46 | 0.50 | -0.17 | -27.87% | 3 | 1,562 | 53.03% |
| MRVL220916C00065000 | 2022-06-29 3:00PM EDT | 65.00 | 0.30 | 0.32 | 0.35 | -0.12 | -28.57% | 2,415 | 8,861 | 52.78% |
| MRVL220916C00067500 | 2022-06-29 12:58PM EDT | 67.50 | 0.23 | 0.21 | 0.31 | -0.07 | -23.33% | 5 | 502 | 53.76% |
| MRVL220916C00070000 | 2022-06-29 12:02PM EDT | 70.00 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 3 | 1,868 | 53.22% |
| MRVL220916C00072500 | 2022-06-28 9:47AM EDT | 72.50 | 0.23 | 0.08 | 0.16 | 0.00 | - | 7 | 597 | 53.03% |
| MRVL220916C00075000 | 2022-06-29 2:43PM EDT | 75.00 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 6 | 1,309 | 51.76% |
| MRVL220916C00077500 | 2022-06-24 1:28PM EDT | 77.50 | 0.13 | 0.05 | 0.07 | 0.00 | - | 5 | 697 | 53.13% |
| MRVL220916C00080000 | 2022-06-28 3:54PM EDT | 80.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 1,287 | 51.17% |
| MRVL220916C00082500 | 2022-06-28 1:14PM EDT | 82.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 583 | 55.27% |
| MRVL220916C00085000 | 2022-06-28 1:14PM EDT | 85.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 475 | 55.47% |
| MRVL220916C00087500 | 2022-06-27 2:57PM EDT | 87.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 419 | 56.64% |
| MRVL220916C00090000 | 2022-06-23 12:56PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,032 | 57.03% |
| MRVL220916C00092500 | 2022-06-22 11:44AM EDT | 92.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 130 | 57.03% |
| MRVL220916C00095000 | 2022-06-22 11:45AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 206 | 59.38% |
| MRVL220916C00097500 | 2022-06-22 11:45AM EDT | 97.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 42 | 60.94% |
| MRVL220916C00100000 | 2022-06-21 11:22AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 283 | 62.50% |
| MRVL220916C00105000 | 2022-06-15 11:15AM EDT | 105.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 110 | 186 | 71.88% |
| MRVL220916C00110000 | 2022-06-16 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 55 | 75.00% |
| MRVL220916C00115000 | 2022-06-13 11:48AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 407 | 85.16% |
| MRVL220916C00120000 | 2022-06-09 11:03AM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 29 | 304 | 81.25% |
| MRVL220916C00125000 | 2022-06-07 3:23PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 50 | 83.98% |
| MRVL220916C00130000 | 2022-05-25 12:28PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 26 | 89.84% |
| MRVL220916C00135000 | 2022-05-26 11:25AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 29 | 92.58% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220916P00025000 | 2022-06-28 3:11PM EDT | 25.00 | 0.26 | 0.28 | 0.33 | 0.00 | - | 5 | 5 | 78.71% |
| MRVL220916P00027500 | 2022-06-29 9:30AM EDT | 27.50 | 0.47 | 0.48 | 0.54 | +0.04 | +9.30% | 2 | 21 | 76.42% |
| MRVL220916P00030000 | 2022-06-29 12:24PM EDT | 30.00 | 0.85 | 0.71 | 0.79 | +0.18 | +26.87% | 2 | 102 | 72.61% |
| MRVL220916P00032500 | 2022-06-29 1:09PM EDT | 32.50 | 1.17 | 1.04 | 1.13 | +0.38 | +48.10% | 5 | 548 | 69.29% |
| MRVL220916P00035000 | 2022-06-29 1:35PM EDT | 35.00 | 1.74 | 1.48 | 1.63 | +0.32 | +22.54% | 115 | 2,181 | 66.55% |
| MRVL220916P00037500 | 2022-06-29 3:55PM EDT | 37.50 | 2.24 | 2.09 | 2.26 | +0.78 | +53.42% | 141 | 132 | 64.14% |
| MRVL220916P00040000 | 2022-06-29 11:49AM EDT | 40.00 | 3.20 | 2.91 | 3.05 | +0.55 | +20.75% | 37 | 107 | 62.09% |
| MRVL220916P00042500 | 2022-06-29 12:58PM EDT | 42.50 | 4.29 | 3.85 | 4.05 | +1.56 | +57.14% | 146 | 466 | 59.84% |
| MRVL220916P00045000 | 2022-06-29 1:36PM EDT | 45.00 | 5.54 | 5.15 | 5.25 | +0.84 | +17.87% | 40 | 1,105 | 58.74% |
| MRVL220916P00047500 | 2022-06-29 11:06AM EDT | 47.50 | 6.90 | 6.45 | 6.65 | +0.90 | +15.00% | 75 | 1,829 | 56.45% |
| MRVL220916P00050000 | 2022-06-29 12:15PM EDT | 50.00 | 8.80 | 8.10 | 8.25 | +1.25 | +16.56% | 15 | 1,125 | 55.20% |
| MRVL220916P00052500 | 2022-06-29 1:48PM EDT | 52.50 | 10.40 | 9.85 | 10.05 | +1.85 | +21.64% | 5 | 1,609 | 53.59% |
| MRVL220916P00055000 | 2022-06-29 9:39AM EDT | 55.00 | 12.30 | 11.80 | 12.00 | +3.33 | +37.12% | 11 | 2,092 | 52.17% |
| MRVL220916P00057500 | 2022-06-29 11:45AM EDT | 57.50 | 14.50 | 13.90 | 14.10 | +4.25 | +41.46% | 1 | 1,507 | 50.98% |
| MRVL220916P00060000 | 2022-06-29 3:10PM EDT | 60.00 | 16.60 | 16.05 | 16.35 | +1.32 | +8.64% | 1 | 3,392 | 53.03% |
| MRVL220916P00062500 | 2022-06-29 11:07AM EDT | 62.50 | 19.10 | 18.40 | 18.65 | +4.40 | +29.93% | 1 | 815 | 52.78% |
| MRVL220916P00065000 | 2022-06-27 11:49AM EDT | 65.00 | 17.07 | 20.65 | 21.05 | 0.00 | - | 4 | 954 | 54.00% |
| MRVL220916P00067500 | 2022-06-24 10:40AM EDT | 67.50 | 19.43 | 23.10 | 23.45 | 0.00 | - | 1 | 496 | 54.20% |
| MRVL220916P00070000 | 2022-06-14 10:07AM EDT | 70.00 | 21.40 | 25.45 | 26.00 | 0.00 | - | 3 | 872 | 59.77% |
| MRVL220916P00072500 | 2022-06-16 10:59AM EDT | 72.50 | 27.19 | 28.05 | 28.45 | 0.00 | - | 1 | 362 | 61.13% |
| MRVL220916P00075000 | 2022-06-27 11:49AM EDT | 75.00 | 26.74 | 30.40 | 31.10 | 0.00 | - | 4 | 1,383 | 51.95% |
| MRVL220916P00077500 | 2022-06-16 1:09PM EDT | 77.50 | 32.23 | 32.90 | 33.45 | 0.00 | - | 50 | 1,252 | 67.38% |
| MRVL220916P00080000 | 2022-06-24 2:46PM EDT | 80.00 | 32.26 | 35.35 | 36.00 | 0.00 | - | 3 | 252 | 72.56% |
| MRVL220916P00082500 | 2022-06-16 3:35PM EDT | 82.50 | 37.55 | 37.70 | 38.80 | 0.00 | - | 8 | 56 | 59.57% |
| MRVL220916P00085000 | 2022-06-23 3:38PM EDT | 85.00 | 38.80 | 40.40 | 41.15 | 0.00 | - | 2 | 372 | 64.45% |
| MRVL220916P00087500 | 2022-05-31 10:38AM EDT | 87.50 | 28.30 | 42.70 | 43.55 | 0.00 | - | 1 | 15 | 83.01% |
| MRVL220916P00090000 | 2022-06-16 10:22AM EDT | 90.00 | 43.60 | 45.35 | 46.10 | 0.00 | - | 1 | 67 | 62.89% |
| MRVL220916P00092500 | 2022-05-05 2:50PM EDT | 92.50 | 34.50 | 32.50 | 34.85 | 0.00 | - | 1 | 9 | 0.00% |
| MRVL220916P00095000 | 2022-06-01 1:02PM EDT | 95.00 | 37.75 | 50.30 | 51.05 | 0.00 | - | 1 | 0 | 90.43% |
| MRVL220916P00097500 | 2022-03-01 11:37AM EDT | 97.50 | 32.45 | 25.85 | 26.45 | 0.00 | - | 1 | 31 | 0.00% |
| MRVL220916P00100000 | 2022-06-22 1:33PM EDT | 100.00 | 53.15 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 79.88% |
| MRVL220916P00105000 | 2022-06-29 9:30AM EDT | 105.00 | 60.40 | 60.35 | 61.05 | +15.24 | +33.75% | 2 | 0 | 68.75% |
| MRVL220916P00110000 | 2022-05-26 1:40PM EDT | 110.00 | 52.75 | 61.50 | 63.15 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220916P00115000 | 2022-06-28 9:36AM EDT | 115.00 | 66.65 | 70.35 | 71.15 | 0.00 | - | 3 | 0 | 84.96% |
| MRVL220916P00125000 | 2022-01-21 1:01PM EDT | 125.00 | 51.20 | 57.35 | 59.25 | 0.00 | - | 11 | 11 | 0.00% |
| MRVL220916P00135000 | 2022-06-16 10:11AM EDT | 135.00 | 88.00 | 90.35 | 91.35 | 0.00 | - | - | 0 | 107.62% |
© 2022 Yahoo. All rights reserved.
