Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-01-30 3:28PM EST | 20.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL231215C00022500 | 2023-02-06 1:54PM EST | 22.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL231215C00025000 | 2023-02-03 11:58AM EST | 25.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL231215C00027500 | 2023-01-12 12:41PM EST | 27.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL231215C00030000 | 2023-01-12 1:01PM EST | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL231215C00032500 | 2023-01-12 1:07PM EST | 32.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL231215C00035000 | 2023-02-03 12:50PM EST | 35.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL231215C00037500 | 2023-02-07 2:10PM EST | 37.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRVL231215C00040000 | 2023-02-03 2:32PM EST | 40.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRVL231215C00042500 | 2023-02-08 10:48AM EST | 42.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL231215C00045000 | 2023-02-06 10:09AM EST | 45.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL231215C00047500 | 2023-02-03 1:35PM EST | 47.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL231215C00050000 | 2023-02-08 12:54PM EST | 50.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MRVL231215C00052500 | 2023-02-08 12:54PM EST | 52.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL231215C00055000 | 2023-02-07 3:31PM EST | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRVL231215C00057500 | 2023-02-03 11:12AM EST | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRVL231215C00060000 | 2023-02-08 12:03PM EST | 60.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRVL231215C00065000 | 2023-02-08 12:40PM EST | 65.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRVL231215C00070000 | 2023-02-08 1:52PM EST | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-01-31 11:04AM EST | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL231215P00022500 | 2023-02-06 1:09PM EST | 22.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL231215P00025000 | 2023-02-01 2:00PM EST | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRVL231215P00027500 | 2023-02-06 1:01PM EST | 27.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRVL231215P00030000 | 2023-02-08 1:26PM EST | 30.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL231215P00032500 | 2023-02-08 1:32PM EST | 32.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRVL231215P00035000 | 2023-02-07 3:06PM EST | 35.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRVL231215P00037500 | 2023-02-07 3:03PM EST | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRVL231215P00040000 | 2023-02-03 10:08AM EST | 40.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL231215P00042500 | 2023-01-31 10:46AM EST | 42.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRVL231215P00045000 | 2023-02-02 2:10PM EST | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MRVL231215P00047500 | 2023-02-08 1:24PM EST | 47.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRVL231215P00050000 | 2023-01-31 3:19PM EST | 50.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL231215P00052500 | 2022-12-21 3:50PM EST | 52.50 | 16.25 | 14.65 | 15.00 | 0.00 | - | 1 | 51 | 60.67% |
| MRVL231215P00055000 | 2022-12-22 1:57PM EST | 55.00 | 19.60 | 16.55 | 17.00 | 0.00 | - | 40 | 84 | 61.52% |
| MRVL231215P00057500 | 2022-12-22 1:55PM EST | 57.50 | 21.70 | 18.55 | 18.95 | 0.00 | - | 5 | 29 | 62.15% |
| MRVL231215P00060000 | 2022-11-29 1:40PM EST | 60.00 | 19.95 | 23.55 | 24.20 | 0.00 | - | 2 | 27 | 81.54% |
| MRVL231215P00065000 | 2023-02-08 1:05PM EST | 65.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL231215P00070000 | 2023-02-07 1:45PM EST | 70.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
