Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616C00025000 | 2022-09-27 10:08AM EDT | 25.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230616C00027500 | 2022-09-27 10:03AM EDT | 27.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230616C00030000 | 2022-09-22 10:51AM EDT | 30.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL230616C00032500 | 2022-09-27 12:18PM EDT | 32.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616C00035000 | 2022-09-19 11:56AM EDT | 35.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230616C00037500 | 2022-09-21 3:41PM EDT | 37.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616C00040000 | 2022-09-28 1:40PM EDT | 40.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230616C00042500 | 2022-09-23 3:12PM EDT | 42.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL230616C00045000 | 2022-09-27 2:31PM EDT | 45.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRVL230616C00047500 | 2022-09-27 10:22AM EDT | 47.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL230616C00050000 | 2022-09-28 3:26PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRVL230616C00052500 | 2022-09-26 10:21AM EDT | 52.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL230616C00055000 | 2022-09-28 3:59PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRVL230616C00057500 | 2022-09-26 1:13PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MRVL230616C00060000 | 2022-09-27 3:00PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL230616C00062500 | 2022-09-16 10:30AM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRVL230616C00065000 | 2022-09-28 3:57PM EDT | 65.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRVL230616C00067500 | 2022-09-28 1:48PM EDT | 67.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRVL230616C00070000 | 2022-09-28 1:31PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRVL230616C00072500 | 2022-09-28 12:26PM EDT | 72.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL230616C00075000 | 2022-09-28 12:24PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230616C00077500 | 2022-09-23 3:49PM EDT | 77.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230616C00080000 | 2022-09-26 10:39AM EDT | 80.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRVL230616C00085000 | 2022-09-23 10:00AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230616C00090000 | 2022-09-28 3:59PM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MRVL230616C00095000 | 2022-09-09 9:30AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230616C00100000 | 2022-09-19 12:45PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRVL230616C00105000 | 2022-08-31 2:04PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616P00025000 | 2022-09-19 12:45PM EDT | 25.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230616P00027500 | 2022-09-16 11:12AM EDT | 27.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRVL230616P00030000 | 2022-09-27 11:34AM EDT | 30.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230616P00032500 | 2022-09-28 2:32PM EDT | 32.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL230616P00035000 | 2022-09-22 9:45AM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MRVL230616P00037500 | 2022-09-27 9:56AM EDT | 37.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRVL230616P00040000 | 2022-09-27 2:14PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL230616P00042500 | 2022-09-28 2:50PM EDT | 42.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MRVL230616P00045000 | 2022-09-28 11:47AM EDT | 45.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230616P00047500 | 2022-09-28 10:25AM EDT | 47.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230616P00050000 | 2022-09-26 10:13AM EDT | 50.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00052500 | 2022-09-28 12:00PM EDT | 52.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230616P00055000 | 2022-09-22 1:50PM EDT | 55.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL230616P00057500 | 2022-09-27 12:35PM EDT | 57.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00060000 | 2022-09-23 9:44AM EDT | 60.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00062500 | 2022-09-21 10:47AM EDT | 62.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL230616P00065000 | 2022-09-23 12:28PM EDT | 65.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00067500 | 2022-08-01 10:05AM EDT | 67.50 | 16.65 | 21.55 | 21.90 | 0.00 | - | 4 | 12 | 0.00% |
| MRVL230616P00070000 | 2022-09-02 2:58PM EDT | 70.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00072500 | 2022-09-23 10:18AM EDT | 72.50 | 30.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL230616P00075000 | 2022-09-23 9:43AM EDT | 75.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL230616P00077500 | 2022-08-26 10:09AM EDT | 77.50 | 25.50 | 34.15 | 34.70 | 0.00 | - | 7 | 15 | 54.42% |
| MRVL230616P00080000 | 2022-09-09 11:57AM EDT | 80.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00085000 | 2022-07-11 2:31PM EDT | 85.00 | 39.60 | 30.75 | 31.20 | 0.00 | - | 10 | 15 | 0.00% |
| MRVL230616P00090000 | 2022-07-11 11:08AM EDT | 90.00 | 44.58 | 35.35 | 35.65 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL230616P00095000 | 2022-05-16 12:00AM EDT | 95.00 | 41.70 | 41.35 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MRVL230616P00105000 | 2022-06-23 3:55PM EDT | 105.00 | 58.00 | 52.80 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
