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 | 2022-09-28 3:29PM EDT | 25.00 | 21.95 | 21.45 | 21.85 | -1.05 | -4.57% | 40 | 307 | 70.17% |
| MRVL240119C00027500 | 2022-09-06 10:25AM EDT | 27.50 | 21.37 | 19.70 | 20.10 | 0.00 | - | 4 | 11 | 67.83% |
| MRVL240119C00030000 | 2022-09-27 2:48PM EDT | 30.00 | 18.85 | 18.05 | 18.45 | 0.00 | - | 9 | 402 | 65.85% |
| MRVL240119C00032500 | 2022-08-05 12:53PM EDT | 32.50 | 28.50 | 18.65 | 19.30 | 0.00 | - | 1 | 10 | 79.58% |
| MRVL240119C00035000 | 2022-09-16 3:56PM EDT | 35.00 | 18.48 | 15.15 | 15.45 | 0.00 | - | 66 | 112 | 62.96% |
| MRVL240119C00037500 | 2022-09-29 2:16PM EDT | 37.50 | 13.89 | 13.80 | 14.10 | +0.39 | +2.89% | 1 | 100 | 61.63% |
| MRVL240119C00040000 | 2022-09-30 2:22PM EDT | 40.00 | 13.00 | 12.55 | 12.85 | 0.00 | - | 1 | 442 | 60.47% |
| MRVL240119C00042500 | 2022-09-30 1:17PM EDT | 42.50 | 12.22 | 11.35 | 11.80 | +0.72 | +6.26% | 1 | 25 | 59.62% |
| MRVL240119C00045000 | 2022-09-29 12:59PM EDT | 45.00 | 10.37 | 10.30 | 10.60 | 0.00 | - | 3 | 531 | 58.37% |
| MRVL240119C00047500 | 2022-09-30 11:36AM EDT | 47.50 | 10.43 | 9.35 | 9.60 | +0.71 | +7.30% | 2 | 170 | 57.57% |
| MRVL240119C00050000 | 2022-09-30 11:27AM EDT | 50.00 | 9.70 | 8.45 | 8.80 | +1.30 | +15.48% | 6 | 695 | 57.07% |
| MRVL240119C00052500 | 2022-09-30 11:29AM EDT | 52.50 | 8.75 | 7.60 | 7.85 | +1.18 | +15.59% | 2 | 208 | 55.97% |
| MRVL240119C00055000 | 2022-09-28 3:33PM EDT | 55.00 | 7.80 | 6.85 | 7.05 | 0.00 | - | 3 | 773 | 55.21% |
| MRVL240119C00057500 | 2022-09-30 11:39AM EDT | 57.50 | 6.85 | 6.15 | 6.35 | +0.58 | +9.25% | 4 | 453 | 54.55% |
| MRVL240119C00060000 | 2022-09-30 10:31AM EDT | 60.00 | 5.90 | 5.55 | 5.75 | +0.33 | +5.92% | 2 | 2,405 | 54.11% |
| MRVL240119C00062500 | 2022-09-29 1:00PM EDT | 62.50 | 5.10 | 4.95 | 5.15 | 0.00 | - | 1 | 744 | 53.42% |
| MRVL240119C00065000 | 2022-09-29 2:57PM EDT | 65.00 | 4.60 | 4.40 | 4.70 | +0.25 | +5.75% | 4 | 1,700 | 53.02% |
| MRVL240119C00067500 | 2022-09-30 1:38PM EDT | 67.50 | 4.35 | 3.95 | 4.20 | +0.19 | +4.57% | 1 | 749 | 52.50% |
| MRVL240119C00070000 | 2022-09-29 2:36PM EDT | 70.00 | 3.65 | 3.55 | 3.85 | 0.00 | - | 10 | 782 | 52.33% |
| MRVL240119C00072500 | 2022-09-23 12:35PM EDT | 72.50 | 3.29 | 3.20 | 3.45 | 0.00 | - | 1 | 204 | 51.97% |
| MRVL240119C00075000 | 2022-09-29 2:20PM EDT | 75.00 | 2.80 | 2.83 | 3.20 | 0.00 | - | 2 | 1,620 | 51.79% |
| MRVL240119C00077500 | 2022-09-30 1:42PM EDT | 77.50 | 2.85 | 2.59 | 2.85 | -0.16 | -5.32% | 3 | 614 | 51.54% |
| MRVL240119C00080000 | 2022-09-29 2:53PM EDT | 80.00 | 2.71 | 2.33 | 2.61 | +0.41 | +17.83% | 1 | 1,683 | 51.40% |
| MRVL240119C00082500 | 2022-09-29 10:26AM EDT | 82.50 | 2.21 | 2.10 | 2.36 | 0.00 | - | 5 | 370 | 51.17% |
| MRVL240119C00085000 | 2022-09-29 12:00PM EDT | 85.00 | 2.00 | 1.87 | 2.15 | 0.00 | - | 1 | 336 | 50.94% |
| MRVL240119C00087500 | 2022-09-29 1:55PM EDT | 87.50 | 1.70 | 1.70 | 1.94 | 0.00 | - | 2 | 356 | 50.78% |
| MRVL240119C00090000 | 2022-09-30 11:36AM EDT | 90.00 | 1.85 | 1.51 | 1.78 | +0.17 | +10.12% | 1 | 1,585 | 50.60% |
| MRVL240119C00092500 | 2022-09-28 10:22AM EDT | 92.50 | 1.65 | 1.37 | 1.61 | 0.00 | - | 4 | 527 | 50.45% |
| MRVL240119C00095000 | 2022-09-30 2:45PM EDT | 95.00 | 1.33 | 1.19 | 1.47 | +0.08 | +6.40% | 1 | 522 | 50.12% |
| MRVL240119C00097500 | 2022-09-23 12:08PM EDT | 97.50 | 1.20 | 1.09 | 1.36 | 0.00 | - | 2 | 42 | 50.20% |
| MRVL240119C00100000 | 2022-09-30 2:03PM EDT | 100.00 | 1.16 | 1.02 | 1.24 | -0.10 | -7.94% | 1 | 1,036 | 50.27% |
| MRVL240119C00105000 | 2022-09-07 9:32AM EDT | 105.00 | 1.10 | 0.84 | 1.03 | 0.00 | - | 2 | 1,420 | 50.07% |
| MRVL240119C00110000 | 2022-09-27 3:57PM EDT | 110.00 | 0.82 | 0.70 | 0.89 | 0.00 | - | 20 | 174 | 50.15% |
| MRVL240119C00115000 | 2022-07-18 9:56AM EDT | 115.00 | 1.20 | 1.01 | 2.04 | 0.00 | - | 1 | 18 | 59.79% |
| MRVL240119C00120000 | 2022-07-08 11:23AM EDT | 120.00 | 0.90 | 1.22 | 1.60 | 0.00 | - | 10 | 400 | 60.38% |
| MRVL240119C00125000 | 2022-09-02 1:44PM EDT | 125.00 | 0.55 | 0.34 | 0.56 | 0.00 | - | 2 | 179 | 51.42% |
| MRVL240119C00130000 | 2022-09-16 1:31PM EDT | 130.00 | 0.55 | 0.28 | 0.48 | 0.00 | - | 2 | 46 | 51.39% |
| MRVL240119C00135000 | 2022-09-08 10:06AM EDT | 135.00 | 0.45 | 0.08 | 0.46 | 0.00 | - | 2 | 706 | 52.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119P00025000 | 2022-09-22 3:07PM EDT | 25.00 | 2.36 | 2.39 | 2.53 | 0.00 | - | 1 | 52 | 58.11% |
| MRVL240119P00027500 | 2022-09-29 2:16PM EDT | 27.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 2 | 306 | 56.52% |
| MRVL240119P00030000 | 2022-09-27 10:46AM EDT | 30.00 | 3.80 | 3.80 | 3.95 | 0.00 | - | 10 | 465 | 54.97% |
| MRVL240119P00032500 | 2022-09-22 10:04AM EDT | 32.50 | 4.45 | 4.60 | 4.90 | 0.00 | - | 1 | 300 | 53.71% |
| MRVL240119P00035000 | 2022-09-26 10:35AM EDT | 35.00 | 5.48 | 5.55 | 5.85 | 0.00 | - | 1 | 424 | 52.37% |
| MRVL240119P00037500 | 2022-09-23 10:47AM EDT | 37.50 | 6.65 | 6.60 | 6.90 | 0.00 | - | 6 | 428 | 51.10% |
| MRVL240119P00040000 | 2022-09-23 1:53PM EDT | 40.00 | 7.90 | 7.75 | 8.00 | 0.00 | - | 1 | 523 | 50.46% |
| MRVL240119P00042500 | 2022-09-28 9:41AM EDT | 42.50 | 9.15 | 8.95 | 9.25 | 0.00 | - | 2 | 2,472 | 49.30% |
| MRVL240119P00045000 | 2022-09-27 11:01AM EDT | 45.00 | 10.15 | 10.40 | 10.75 | 0.00 | - | 5 | 796 | 48.99% |
| MRVL240119P00047500 | 2022-09-28 12:52PM EDT | 47.50 | 11.62 | 11.80 | 12.00 | +0.07 | +0.61% | 1 | 1,070 | 46.94% |
| MRVL240119P00050000 | 2022-09-29 3:19PM EDT | 50.00 | 13.74 | 13.30 | 13.55 | 0.00 | - | 1 | 535 | 46.00% |
| MRVL240119P00052500 | 2022-09-30 11:29AM EDT | 52.50 | 14.15 | 14.90 | 15.35 | -0.30 | -2.08% | 1 | 1,356 | 45.92% |
| MRVL240119P00055000 | 2022-09-28 12:42PM EDT | 55.00 | 16.10 | 16.65 | 16.85 | 0.00 | - | 9 | 1,137 | 43.88% |
| MRVL240119P00057500 | 2022-09-16 3:50PM EDT | 57.50 | 16.65 | 18.40 | 18.65 | 0.00 | - | 1 | 952 | 43.00% |
| MRVL240119P00060000 | 2022-09-28 2:16PM EDT | 60.00 | 19.60 | 20.25 | 20.55 | 0.00 | - | 41 | 532 | 42.26% |
| MRVL240119P00062500 | 2022-09-28 11:36AM EDT | 62.50 | 21.70 | 22.20 | 22.45 | 0.00 | - | 3 | 612 | 41.14% |
| MRVL240119P00065000 | 2022-09-30 10:53AM EDT | 65.00 | 23.80 | 24.20 | 24.55 | +0.20 | +0.85% | 150 | 1,190 | 40.83% |
| MRVL240119P00067500 | 2022-09-30 10:43AM EDT | 67.50 | 25.95 | 26.15 | 26.55 | -0.10 | -0.38% | 50 | 980 | 39.50% |
| MRVL240119P00070000 | 2022-09-30 10:33AM EDT | 70.00 | 28.40 | 28.20 | 28.70 | +0.80 | +2.90% | 5 | 1,451 | 38.79% |
| MRVL240119P00072500 | 2022-09-30 10:48AM EDT | 72.50 | 30.10 | 30.35 | 30.95 | -0.20 | -0.66% | 50 | 1,065 | 38.50% |
| MRVL240119P00075000 | 2022-09-30 10:34AM EDT | 75.00 | 32.30 | 32.55 | 33.10 | -0.75 | -2.27% | 25 | 1,199 | 36.96% |
| MRVL240119P00077500 | 2022-09-27 10:36AM EDT | 77.50 | 34.65 | 35.05 | 35.35 | 0.00 | - | 75 | 192 | 35.84% |
| MRVL240119P00080000 | 2022-09-30 10:48AM EDT | 80.00 | 36.90 | 37.25 | 37.65 | -0.10 | -0.27% | 50 | 839 | 34.77% |
| MRVL240119P00082500 | 2022-09-27 1:20PM EDT | 82.50 | 40.10 | 39.50 | 40.15 | 0.00 | - | 75 | 374 | 36.01% |
| MRVL240119P00085000 | 2022-09-23 1:57PM EDT | 85.00 | 42.55 | 42.05 | 42.65 | 0.00 | - | 25 | 393 | 37.18% |
| MRVL240119P00087500 | 2022-09-26 12:26PM EDT | 87.50 | 44.90 | 44.35 | 45.20 | 0.00 | - | 1 | 58 | 39.01% |
| MRVL240119P00090000 | 2022-07-28 2:59PM EDT | 90.00 | 37.40 | 39.95 | 40.70 | 0.00 | - | 1 | 667 | 0.00% |
| MRVL240119P00092500 | 2022-06-30 12:02PM EDT | 92.50 | 48.39 | 37.65 | 38.30 | 0.00 | - | 3 | 7 | 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 | 2022-08-26 11:06AM EDT | 100.00 | 48.70 | 55.90 | 58.15 | 0.00 | - | 1 | 1 | 49.66% |
| 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.
