Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119C00020000 | 2023-02-01 2:39PM EST | 20.00 | 26.20 | 27.10 | 27.65 | +2.40 | +10.08% | 1 | 15 | 72.95% |
| MRVL240119C00022500 | 2023-02-01 9:56AM EST | 22.50 | 23.00 | 24.90 | 25.80 | +1.25 | +5.75% | 5 | 23 | 71.39% |
| MRVL240119C00025000 | 2023-01-30 3:18PM EST | 25.00 | 19.40 | 22.80 | 23.20 | 0.00 | - | 3 | 329 | 64.87% |
| MRVL240119C00027500 | 2023-01-24 2:00PM EST | 27.50 | 17.60 | 20.80 | 21.30 | 0.00 | - | 4 | 17 | 63.14% |
| MRVL240119C00030000 | 2023-02-01 3:41PM EST | 30.00 | 19.35 | 18.95 | 19.35 | +3.60 | +22.86% | 36 | 649 | 61.16% |
| MRVL240119C00032500 | 2023-01-19 11:06AM EST | 32.50 | 11.80 | 17.10 | 17.45 | 0.00 | - | 2 | 87 | 58.81% |
| MRVL240119C00035000 | 2023-02-01 9:53AM EST | 35.00 | 13.50 | 15.40 | 15.65 | -0.05 | -0.37% | 1 | 340 | 56.96% |
| MRVL240119C00037500 | 2023-02-01 3:45PM EST | 37.50 | 14.02 | 13.80 | 14.00 | +2.45 | +21.18% | 1 | 527 | 55.42% |
| MRVL240119C00040000 | 2023-02-01 3:36PM EST | 40.00 | 12.50 | 12.25 | 12.60 | +2.54 | +25.50% | 1 | 629 | 54.29% |
| MRVL240119C00042500 | 2023-02-01 10:28AM EST | 42.50 | 9.55 | 10.80 | 11.05 | +0.95 | +11.05% | 3 | 488 | 52.43% |
| MRVL240119C00045000 | 2023-02-01 3:08PM EST | 45.00 | 9.70 | 9.55 | 9.85 | +2.15 | +28.48% | 18 | 1,072 | 51.69% |
| MRVL240119C00047500 | 2023-02-01 3:59PM EST | 47.50 | 8.47 | 8.35 | 8.60 | +1.22 | +16.83% | 1 | 345 | 50.39% |
| MRVL240119C00050000 | 2023-02-01 3:48PM EST | 50.00 | 7.45 | 7.30 | 7.50 | +1.93 | +34.96% | 69 | 2,351 | 49.97% |
| MRVL240119C00052500 | 2023-01-27 3:18PM EST | 52.50 | 5.60 | 6.30 | 6.50 | 0.00 | - | 59 | 819 | 48.90% |
| MRVL240119C00055000 | 2023-02-01 3:07PM EST | 55.00 | 5.47 | 5.40 | 5.65 | +1.42 | +35.06% | 25 | 1,482 | 48.18% |
| MRVL240119C00057500 | 2023-01-27 11:23AM EST | 57.50 | 3.95 | 4.65 | 4.85 | 0.00 | - | 150 | 663 | 47.27% |
| MRVL240119C00060000 | 2023-02-01 3:51PM EST | 60.00 | 4.04 | 3.95 | 4.15 | +1.23 | +43.77% | 25 | 2,745 | 46.47% |
| MRVL240119C00062500 | 2023-01-24 11:05AM EST | 62.50 | 2.41 | 3.35 | 3.55 | 0.00 | - | 1 | 915 | 45.83% |
| MRVL240119C00065000 | 2023-02-01 3:36PM EST | 65.00 | 2.90 | 2.87 | 3.10 | +0.88 | +43.56% | 2 | 1,852 | 45.72% |
| MRVL240119C00067500 | 2023-02-01 10:35AM EST | 67.50 | 2.00 | 2.42 | 2.65 | -0.03 | -1.48% | 1 | 852 | 45.23% |
| MRVL240119C00070000 | 2023-02-01 3:35PM EST | 70.00 | 2.10 | 2.05 | 2.20 | +0.72 | +52.17% | 6 | 1,487 | 44.35% |
| MRVL240119C00072500 | 2023-02-01 3:29PM EST | 72.50 | 1.79 | 1.72 | 1.84 | +0.64 | +55.65% | 2 | 408 | 43.73% |
| MRVL240119C00075000 | 2023-02-01 2:24PM EST | 75.00 | 1.22 | 1.44 | 1.60 | +0.05 | +4.27% | 1 | 1,572 | 43.71% |
| MRVL240119C00077500 | 2023-01-27 10:14AM EST | 77.50 | 1.00 | 1.21 | 1.31 | 0.00 | - | 7 | 614 | 42.96% |
| MRVL240119C00080000 | 2023-02-01 3:20PM EST | 80.00 | 1.03 | 1.02 | 1.11 | +0.38 | +58.46% | 1 | 2,747 | 42.70% |
| MRVL240119C00082500 | 2023-01-17 9:31AM EST | 82.50 | 0.68 | 0.84 | 0.94 | 0.00 | - | 142 | 315 | 42.46% |
| MRVL240119C00085000 | 2023-01-05 2:00PM EST | 85.00 | 0.44 | 0.73 | 0.80 | 0.00 | - | 2 | 317 | 42.29% |
| MRVL240119C00087500 | 2023-01-31 9:43AM EST | 87.50 | 0.40 | 0.61 | 0.69 | 0.00 | - | 7 | 353 | 42.26% |
| MRVL240119C00090000 | 2023-01-26 12:03PM EST | 90.00 | 0.44 | 0.53 | 0.59 | 0.00 | - | 2 | 1,369 | 42.16% |
| MRVL240119C00092500 | 2023-01-06 2:52PM EST | 92.50 | 0.32 | 0.45 | 0.53 | 0.00 | - | 1 | 527 | 42.48% |
| MRVL240119C00095000 | 2023-01-31 2:06PM EST | 95.00 | 0.34 | 0.39 | 0.44 | 0.00 | - | 2 | 482 | 42.14% |
| MRVL240119C00097500 | 2023-01-30 3:07PM EST | 97.50 | 0.27 | 0.30 | 0.72 | 0.00 | - | 2 | 43 | 47.71% |
| MRVL240119C00100000 | 2023-01-31 1:45PM EST | 100.00 | 0.18 | 0.11 | 1.00 | 0.00 | - | 1 | 1,085 | 52.52% |
| MRVL240119C00105000 | 2023-01-23 3:55PM EST | 105.00 | 0.30 | 0.07 | 0.39 | 0.00 | - | 11 | 1,417 | 45.46% |
| MRVL240119C00110000 | 2023-02-01 12:59PM EST | 110.00 | 0.22 | 0.01 | 0.35 | -0.01 | -4.35% | 2 | 193 | 46.53% |
| MRVL240119C00115000 | 2023-01-11 12:30PM EST | 115.00 | 0.19 | 0.03 | 0.47 | 0.00 | - | 2 | 11 | 50.83% |
| MRVL240119C00120000 | 2023-01-06 11:36AM EST | 120.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 1 | 399 | 51.17% |
| MRVL240119C00125000 | 2023-01-17 12:37PM EST | 125.00 | 0.10 | 0.01 | 0.91 | 0.00 | - | 5 | 166 | 54.08% |
| MRVL240119C00130000 | 2023-01-30 12:16PM EST | 130.00 | 0.06 | 0.01 | 0.89 | 0.00 | - | 1 | 42 | 55.47% |
| MRVL240119C00135000 | 2023-01-17 3:20PM EST | 135.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 13 | 690 | 50.49% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119P00020000 | 2023-02-01 2:50PM EST | 20.00 | 0.55 | 0.35 | 0.54 | -0.02 | -3.51% | 11 | 53 | 55.71% |
| MRVL240119P00022500 | 2023-01-19 1:56PM EST | 22.50 | 1.24 | 0.61 | 0.73 | 0.00 | - | 1 | 99 | 53.86% |
| MRVL240119P00025000 | 2023-02-01 2:47PM EST | 25.00 | 1.00 | 0.90 | 1.02 | -0.28 | -21.87% | 2 | 311 | 52.10% |
| MRVL240119P00027500 | 2023-01-30 12:19PM EST | 27.50 | 1.66 | 1.26 | 1.39 | 0.00 | - | 5 | 283 | 50.44% |
| MRVL240119P00030000 | 2023-02-01 11:43AM EST | 30.00 | 2.02 | 1.72 | 1.89 | +0.09 | +4.66% | 50 | 526 | 50.10% |
| MRVL240119P00032500 | 2023-02-01 12:07PM EST | 32.50 | 2.67 | 2.30 | 2.43 | -0.28 | -9.49% | 70 | 515 | 48.39% |
| MRVL240119P00035000 | 2023-02-01 3:40PM EST | 35.00 | 2.97 | 2.92 | 3.10 | -0.70 | -19.07% | 30 | 1,145 | 47.05% |
| MRVL240119P00037500 | 2023-02-01 3:40PM EST | 37.50 | 3.72 | 3.70 | 3.90 | -0.90 | -19.48% | 16 | 566 | 45.90% |
| MRVL240119P00040000 | 2023-02-01 3:56PM EST | 40.00 | 4.70 | 4.60 | 4.80 | -0.95 | -16.81% | 1 | 1,050 | 44.69% |
| MRVL240119P00042500 | 2023-02-01 3:35PM EST | 42.50 | 5.65 | 5.60 | 5.80 | -1.20 | -17.52% | 2 | 3,166 | 43.40% |
| MRVL240119P00045000 | 2023-01-26 2:16PM EST | 45.00 | 7.56 | 6.75 | 6.95 | 0.00 | - | 3 | 1,525 | 42.32% |
| MRVL240119P00047500 | 2023-02-01 9:30AM EST | 47.50 | 10.28 | 7.95 | 8.15 | +0.68 | +7.08% | 3 | 3,357 | 40.86% |
| MRVL240119P00050000 | 2023-02-01 3:47PM EST | 50.00 | 9.40 | 9.35 | 9.50 | -0.70 | -6.93% | 6 | 746 | 39.58% |
| MRVL240119P00052500 | 2023-02-01 9:30AM EST | 52.50 | 10.56 | 10.80 | 11.00 | -1.34 | -11.26% | 2 | 1,951 | 38.48% |
| MRVL240119P00055000 | 2023-01-25 3:01PM EST | 55.00 | 14.60 | 12.35 | 12.60 | 0.00 | - | 1 | 1,188 | 37.27% |
| MRVL240119P00057500 | 2023-01-31 11:44AM EST | 57.50 | 16.70 | 14.10 | 14.35 | 0.00 | - | 5 | 1,080 | 36.28% |
| MRVL240119P00060000 | 2023-01-10 12:32PM EST | 60.00 | 24.00 | 15.95 | 16.20 | 0.00 | - | 100 | 511 | 35.23% |
| MRVL240119P00062500 | 2023-01-13 1:30PM EST | 62.50 | 23.10 | 17.80 | 18.15 | 0.00 | - | 7 | 601 | 34.17% |
| MRVL240119P00065000 | 2023-01-26 2:49PM EST | 65.00 | 21.75 | 19.90 | 20.25 | 0.00 | - | 1 | 884 | 33.55% |
| MRVL240119P00067500 | 2023-01-06 3:28PM EST | 67.50 | 31.25 | 21.95 | 22.25 | 0.00 | - | 37 | 180 | 31.25% |
| MRVL240119P00070000 | 2023-01-06 3:41PM EST | 70.00 | 34.00 | 24.25 | 24.50 | 0.00 | - | 3 | 94 | 30.47% |
| MRVL240119P00072500 | 2023-01-06 2:44PM EST | 72.50 | 36.60 | 26.50 | 26.80 | 0.00 | - | 12 | 11 | 29.54% |
| MRVL240119P00075000 | 2023-01-05 3:20PM EST | 75.00 | 39.95 | 28.70 | 29.25 | 0.00 | - | 120 | 1 | 30.37% |
| MRVL240119P00077500 | 2022-10-20 11:09AM EST | 77.50 | 38.50 | 33.95 | 34.50 | 0.00 | - | 1 | 146 | 55.14% |
| MRVL240119P00080000 | 2022-12-19 2:47PM EST | 80.00 | 41.70 | 39.00 | 40.25 | 0.00 | - | 1 | 0 | 75.51% |
| MRVL240119P00082500 | 2022-10-10 2:42PM EST | 82.50 | 42.27 | 45.25 | 46.40 | 0.00 | - | 25 | 0 | 98.60% |
| MRVL240119P00085000 | 2022-12-13 3:41PM EST | 85.00 | 41.43 | 45.05 | 46.70 | 0.00 | - | 5 | 0 | 86.62% |
| MRVL240119P00087500 | 2022-09-26 11:26AM EST | 87.50 | 44.90 | 47.10 | 47.75 | 0.00 | - | 1 | 16 | 82.84% |
| MRVL240119P00090000 | 2022-07-28 1:59PM EST | 90.00 | 37.40 | 39.95 | 40.70 | 0.00 | - | 1 | 667 | 0.00% |
| MRVL240119P00092500 | 2022-06-30 11:02AM EST | 92.50 | 48.39 | 37.65 | 38.30 | 0.00 | - | 3 | 7 | 0.00% |
| MRVL240119P00095000 | 2022-03-15 12:19PM EST | 95.00 | 37.41 | 36.35 | 37.35 | 0.00 | - | 2 | 8 | 0.00% |
| MRVL240119P00097500 | 2022-04-22 9:09AM EST | 97.50 | 39.90 | 45.00 | 47.45 | 0.00 | - | 3 | 14 | 0.00% |
| MRVL240119P00100000 | 2022-08-26 10:06AM EST | 100.00 | 48.70 | 55.90 | 58.15 | 0.00 | - | 1 | 1 | 71.68% |
| MRVL240119P00105000 | 2022-01-18 12:09AM EST | 105.00 | 33.00 | 39.00 | 41.95 | 0.00 | - | - | 0 | 0.00% |
| MRVL240119P00120000 | 2022-04-07 1:25PM EST | 120.00 | 56.30 | 61.10 | 64.15 | 0.00 | - | 2 | 5 | 0.00% |
| MRVL240119P00135000 | 2022-10-10 12:00PM EST | 135.00 | 95.05 | 97.15 | 99.55 | 0.00 | - | 4 | 0 | 127.23% |
© 2023 Yahoo. All rights reserved.
