Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119C00025000 | 2022-06-27 3:51PM EDT | 25.00 | 25.70 | 22.55 | 22.95 | 0.00 | - | 3 | 16 | 63.11% |
| MRVL240119C00027500 | 2022-06-17 12:00PM EDT | 27.50 | 21.70 | 20.85 | 21.20 | 0.00 | - | 1 | 3 | 61.56% |
| MRVL240119C00030000 | 2022-06-29 10:17AM EDT | 30.00 | 19.06 | 18.90 | 19.90 | -1.64 | -7.92% | 8 | 302 | 60.23% |
| MRVL240119C00032500 | 2022-06-29 10:17AM EDT | 32.50 | 17.54 | 17.70 | 18.20 | -3.79 | -17.77% | 1 | 10 | 59.53% |
| MRVL240119C00035000 | 2022-06-29 9:58AM EDT | 35.00 | 16.50 | 16.10 | 16.60 | -1.20 | -6.78% | 2 | 30 | 57.50% |
| MRVL240119C00037500 | 2022-06-29 9:58AM EDT | 37.50 | 15.05 | 14.75 | 15.30 | -3.55 | -19.09% | 2 | 49 | 56.68% |
| MRVL240119C00040000 | 2022-06-29 3:26PM EDT | 40.00 | 13.68 | 13.55 | 14.15 | -3.02 | -18.08% | 56 | 288 | 56.23% |
| MRVL240119C00042500 | 2022-06-29 3:32PM EDT | 42.50 | 12.50 | 12.40 | 12.90 | -3.75 | -23.08% | 13 | 3 | 55.26% |
| MRVL240119C00045000 | 2022-06-29 12:22PM EDT | 45.00 | 11.10 | 11.30 | 11.70 | -1.20 | -9.76% | 2 | 175 | 54.22% |
| MRVL240119C00047500 | 2022-06-29 2:03PM EDT | 47.50 | 10.33 | 10.30 | 10.80 | -1.27 | -10.95% | 6 | 125 | 53.80% |
| MRVL240119C00050000 | 2022-06-29 2:03PM EDT | 50.00 | 9.39 | 9.35 | 9.75 | -0.97 | -9.36% | 8 | 369 | 52.84% |
| MRVL240119C00052500 | 2022-06-29 12:38PM EDT | 52.50 | 8.45 | 8.50 | 8.90 | -2.05 | -19.52% | 6 | 54 | 52.30% |
| MRVL240119C00055000 | 2022-06-29 1:12PM EDT | 55.00 | 7.70 | 7.70 | 8.15 | -1.76 | -18.60% | 4 | 259 | 51.81% |
| MRVL240119C00057500 | 2022-06-28 10:32AM EDT | 57.50 | 8.55 | 7.05 | 7.40 | 0.00 | - | 1 | 230 | 51.40% |
| MRVL240119C00060000 | 2022-06-29 2:22PM EDT | 60.00 | 6.45 | 6.40 | 6.70 | -0.70 | -9.79% | 16 | 1,388 | 50.87% |
| MRVL240119C00062500 | 2022-06-16 3:28PM EDT | 62.50 | 6.70 | 5.85 | 6.10 | 0.00 | - | 90 | 225 | 50.57% |
| MRVL240119C00065000 | 2022-06-24 2:49PM EDT | 65.00 | 6.80 | 5.25 | 5.60 | 0.00 | - | 109 | 428 | 50.18% |
| MRVL240119C00067500 | 2022-06-24 3:53PM EDT | 67.50 | 6.30 | 4.80 | 5.25 | 0.00 | - | 21 | 163 | 50.29% |
| MRVL240119C00070000 | 2022-06-29 11:11AM EDT | 70.00 | 4.38 | 4.35 | 4.65 | -0.44 | -9.13% | 1 | 600 | 50.37% |
| MRVL240119C00072500 | 2022-06-29 12:49PM EDT | 72.50 | 3.93 | 3.95 | 4.30 | -0.97 | -19.80% | 1 | 118 | 50.40% |
| MRVL240119C00075000 | 2022-06-29 12:14PM EDT | 75.00 | 3.50 | 3.60 | 3.95 | -0.49 | -12.28% | 12 | 1,599 | 50.28% |
| MRVL240119C00077500 | 2022-06-29 12:12PM EDT | 77.50 | 3.20 | 3.30 | 3.55 | -0.55 | -14.67% | 4 | 754 | 49.73% |
| MRVL240119C00080000 | 2022-06-29 12:29PM EDT | 80.00 | 2.87 | 2.91 | 3.50 | -0.50 | -14.84% | 3 | 1,226 | 50.95% |
| MRVL240119C00082500 | 2022-06-27 11:47AM EDT | 82.50 | 2.70 | 2.71 | 2.99 | -1.21 | -30.95% | 2 | 348 | 49.49% |
| MRVL240119C00085000 | 2022-06-29 9:31AM EDT | 85.00 | 2.70 | 2.44 | 2.92 | -0.10 | -3.57% | 2 | 361 | 50.42% |
| MRVL240119C00087500 | 2022-06-29 3:56PM EDT | 87.50 | 2.45 | 2.21 | 2.51 | -0.19 | -7.20% | 1 | 507 | 49.21% |
| MRVL240119C00090000 | 2022-06-29 2:48PM EDT | 90.00 | 2.15 | 2.07 | 2.31 | -0.26 | -10.79% | 5 | 1,553 | 49.12% |
| MRVL240119C00092500 | 2022-06-24 10:14AM EDT | 92.50 | 2.00 | 2.00 | 2.18 | -1.00 | -33.33% | 2 | 509 | 49.41% |
| MRVL240119C00095000 | 2022-06-28 11:55AM EDT | 95.00 | 1.95 | 1.65 | 1.95 | 0.00 | - | 2 | 356 | 48.93% |
| MRVL240119C00097500 | 2022-06-23 10:11AM EDT | 97.50 | 1.66 | 1.60 | 1.79 | -0.46 | -21.70% | 1 | 33 | 48.80% |
| MRVL240119C00100000 | 2022-06-28 2:53PM EDT | 100.00 | 1.60 | 1.50 | 1.70 | -0.17 | -9.60% | 2 | 1,039 | 49.12% |
| MRVL240119C00105000 | 2022-06-29 1:37PM EDT | 105.00 | 1.30 | 1.12 | 1.57 | -0.30 | -18.75% | 3 | 1,419 | 49.99% |
| MRVL240119C00110000 | 2022-06-24 10:26AM EDT | 110.00 | 1.74 | 0.92 | 1.25 | 0.00 | - | 1 | 165 | 49.00% |
| MRVL240119C00115000 | 2022-05-27 3:02PM EDT | 115.00 | 2.95 | 1.04 | 2.22 | 0.00 | - | 1 | 27 | 53.88% |
| MRVL240119C00120000 | 2022-06-16 3:05PM EDT | 120.00 | 1.06 | 0.63 | 1.03 | 0.00 | - | 1 | 400 | 49.98% |
| MRVL240119C00125000 | 2022-06-17 9:30AM EDT | 125.00 | 0.65 | 0.64 | 0.89 | -0.34 | -34.34% | 40 | 230 | 49.88% |
| MRVL240119C00130000 | 2022-06-17 9:30AM EDT | 130.00 | 0.89 | 0.40 | 0.84 | 0.00 | - | 2 | 41 | 50.61% |
| MRVL240119C00135000 | 2022-06-21 10:50AM EDT | 135.00 | 0.75 | 0.34 | 0.64 | 0.00 | - | 1 | 702 | 49.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119P00025000 | 2022-06-29 3:42PM EDT | 25.00 | 2.50 | 2.32 | 2.55 | +0.14 | +5.93% | 7 | 17 | 54.43% |
| MRVL240119P00027500 | 2022-06-28 10:47AM EDT | 27.50 | 2.75 | 2.95 | 3.25 | 0.00 | - | 3 | 183 | 53.13% |
| MRVL240119P00030000 | 2022-06-29 3:53PM EDT | 30.00 | 3.95 | 3.75 | 3.95 | -0.19 | -4.59% | 13 | 436 | 51.83% |
| MRVL240119P00032500 | 2022-06-29 1:37PM EDT | 32.50 | 4.90 | 4.60 | 4.85 | +0.60 | +13.95% | 20 | 274 | 50.83% |
| MRVL240119P00035000 | 2022-06-29 1:12PM EDT | 35.00 | 5.85 | 5.55 | 5.75 | +0.70 | +13.59% | 56 | 279 | 50.18% |
| MRVL240119P00037500 | 2022-06-29 1:11PM EDT | 37.50 | 6.90 | 6.60 | 6.80 | +0.75 | +12.20% | 32 | 65 | 49.16% |
| MRVL240119P00040000 | 2022-06-29 12:24PM EDT | 40.00 | 8.15 | 7.75 | 7.95 | +0.95 | +13.19% | 33 | 368 | 48.21% |
| MRVL240119P00042500 | 2022-06-29 3:34PM EDT | 42.50 | 9.25 | 8.90 | 9.20 | +0.55 | +6.32% | 39 | 1,835 | 47.34% |
| MRVL240119P00045000 | 2022-06-29 11:59AM EDT | 45.00 | 10.70 | 10.25 | 10.55 | +1.20 | +12.63% | 22 | 609 | 46.55% |
| MRVL240119P00047500 | 2022-06-29 10:55AM EDT | 47.50 | 12.00 | 11.75 | 12.00 | +0.85 | +7.62% | 136 | 578 | 45.84% |
| MRVL240119P00050000 | 2022-06-29 11:22AM EDT | 50.00 | 13.75 | 13.10 | 13.55 | +1.50 | +12.24% | 27 | 458 | 45.23% |
| MRVL240119P00052500 | 2022-06-29 10:00AM EDT | 52.50 | 15.10 | 14.75 | 15.10 | +1.90 | +14.39% | 21 | 941 | 44.26% |
| MRVL240119P00055000 | 2022-06-29 2:45PM EDT | 55.00 | 17.00 | 16.45 | 16.75 | +1.15 | +7.26% | 12 | 668 | 43.42% |
| MRVL240119P00057500 | 2022-06-28 12:33PM EDT | 57.50 | 17.50 | 18.20 | 18.45 | 0.00 | - | 21 | 947 | 42.48% |
| MRVL240119P00060000 | 2022-06-29 10:08AM EDT | 60.00 | 20.30 | 20.00 | 20.55 | +0.85 | +4.37% | 6 | 209 | 43.11% |
| MRVL240119P00062500 | 2022-06-16 1:27PM EDT | 62.50 | 21.50 | 21.75 | 22.30 | 0.00 | - | 2 | 418 | 41.80% |
| MRVL240119P00065000 | 2022-06-24 11:15AM EDT | 65.00 | 21.50 | 23.70 | 24.25 | 0.00 | - | 200 | 735 | 41.15% |
| MRVL240119P00067500 | 2022-06-24 11:03AM EDT | 67.50 | 23.25 | 25.80 | 26.35 | 0.00 | - | 100 | 220 | 41.02% |
| MRVL240119P00070000 | 2022-06-24 11:51AM EDT | 70.00 | 25.60 | 27.85 | 28.30 | 0.00 | - | 280 | 440 | 39.80% |
| MRVL240119P00072500 | 2022-06-24 10:55AM EDT | 72.50 | 27.35 | 29.95 | 30.45 | 0.00 | - | 100 | 735 | 39.42% |
| MRVL240119P00075000 | 2022-06-24 11:08AM EDT | 75.00 | 29.35 | 32.10 | 32.55 | 0.00 | - | 200 | 1,161 | 38.45% |
| MRVL240119P00077500 | 2022-06-24 11:34AM EDT | 77.50 | 31.70 | 34.40 | 34.90 | 0.00 | - | 10 | 298 | 38.89% |
| MRVL240119P00080000 | 2022-06-24 10:37AM EDT | 80.00 | 33.35 | 36.55 | 37.10 | 0.00 | - | 50 | 1,722 | 38.11% |
| MRVL240119P00082500 | 2022-06-14 12:43PM EDT | 82.50 | 36.10 | 38.90 | 39.35 | 0.00 | - | 110 | 822 | 37.40% |
| MRVL240119P00085000 | 2022-05-27 11:55AM EDT | 85.00 | 30.00 | 35.95 | 38.45 | 0.00 | - | 61 | 390 | 0.00% |
| MRVL240119P00087500 | 2022-06-29 1:28PM EDT | 87.50 | 44.45 | 43.50 | 44.00 | +18.51 | +71.36% | 2 | 55 | 36.52% |
| MRVL240119P00090000 | 2022-06-08 10:34AM EDT | 90.00 | 32.80 | 45.85 | 46.55 | 0.00 | - | 1 | 1,062 | 38.09% |
| MRVL240119P00092500 | 2022-04-14 10:21AM EDT | 92.50 | 34.45 | 37.40 | 40.20 | 0.00 | - | 3 | 8 | 0.00% |
| MRVL240119P00095000 | 2022-03-15 1:19PM EDT | 95.00 | 37.41 | 36.35 | 37.35 | 0.00 | - | 2 | 8 | 0.00% |
| MRVL240119P00097500 | 2022-04-22 10:09AM EDT | 97.50 | 39.90 | 45.00 | 47.45 | 0.00 | - | 3 | 14 | 0.00% |
| MRVL240119P00100000 | 2022-02-09 4:21PM EDT | 100.00 | 33.50 | 41.50 | 43.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRVL240119P00105000 | 2022-01-18 1:09AM EDT | 105.00 | 33.00 | 39.00 | 41.95 | 0.00 | - | - | 0 | 0.00% |
| MRVL240119P00120000 | 2022-04-07 2:25PM EDT | 120.00 | 56.30 | 61.10 | 64.15 | 0.00 | - | 2 | 5 | 0.00% |
| MRVL240119P00135000 | 2022-01-20 4:53PM EDT | 135.00 | 64.75 | 68.55 | 71.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
