Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230217C00025000 | 2022-09-28 1:44PM EDT | 25.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230217C00027500 | 2022-09-12 2:17PM EDT | 27.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL230217C00030000 | 2022-09-27 3:00PM EDT | 30.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRVL230217C00032500 | 2022-09-19 10:07AM EDT | 32.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217C00035000 | 2022-09-26 3:50PM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217C00037500 | 2022-09-22 11:50AM EDT | 37.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL230217C00040000 | 2022-09-27 9:42AM EDT | 40.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL230217C00042500 | 2022-09-26 10:03AM EDT | 42.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230217C00045000 | 2022-09-28 11:32AM EDT | 45.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| MRVL230217C00047500 | 2022-09-28 3:38PM EDT | 47.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRVL230217C00050000 | 2022-09-28 3:53PM EDT | 50.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRVL230217C00052500 | 2022-09-28 11:32AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRVL230217C00055000 | 2022-09-28 3:42PM EDT | 55.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MRVL230217C00057500 | 2022-09-28 10:00AM EDT | 57.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230217C00060000 | 2022-09-27 1:42PM EDT | 60.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| MRVL230217C00062500 | 2022-09-28 3:05PM EDT | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MRVL230217C00065000 | 2022-09-27 3:25PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL230217C00070000 | 2022-09-28 9:30AM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL230217C00075000 | 2022-09-23 12:32PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230217C00080000 | 2022-09-28 9:30AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL230217C00085000 | 2022-09-19 2:11PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230217P00025000 | 2022-09-26 11:08AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL230217P00027500 | 2022-09-15 1:14PM EDT | 27.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL230217P00030000 | 2022-09-27 2:49PM EDT | 30.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230217P00032500 | 2022-09-27 12:26PM EDT | 32.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230217P00035000 | 2022-09-27 12:43PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL230217P00037500 | 2022-09-27 10:14AM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRVL230217P00040000 | 2022-09-27 10:22AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL230217P00042500 | 2022-09-28 10:28AM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL230217P00045000 | 2022-09-28 10:18AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230217P00047500 | 2022-09-28 11:47AM EDT | 47.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230217P00050000 | 2022-09-27 12:10PM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MRVL230217P00052500 | 2022-09-23 9:41AM EDT | 52.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217P00055000 | 2022-09-27 10:36AM EDT | 55.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217P00057500 | 2022-09-16 10:12AM EDT | 57.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217P00060000 | 2022-09-26 10:18AM EDT | 60.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL230217P00062500 | 2022-09-13 1:02PM EDT | 62.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230217P00065000 | 2022-09-15 2:31PM EDT | 65.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL230217P00070000 | 2022-09-15 2:31PM EDT | 70.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230217P00075000 | 2022-08-26 3:18PM EDT | 75.00 | 24.60 | 31.65 | 32.15 | 0.00 | - | 7 | 10 | 70.56% |
| MRVL230217P00080000 | 2022-09-07 10:28AM EDT | 80.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
