Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00040000 | 2024-05-09 3:18PM EDT | 40.00 | 31.85 | 36.65 | 39.35 | 0.00 | - | 1 | 1 | 70.46% |
| MRVL250620C00055000 | 2024-05-20 11:51AM EDT | 55.00 | 26.00 | 25.55 | 28.40 | 0.00 | - | 1 | 2 | 61.13% |
| MRVL250620C00057500 | 2024-05-14 2:33PM EDT | 57.50 | 19.90 | 23.60 | 26.40 | 0.00 | - | 2 | 3 | 58.52% |
| MRVL250620C00062500 | 2024-05-20 12:18PM EDT | 62.50 | 21.65 | 19.10 | 22.95 | 0.00 | - | 25 | 28 | 53.09% |
| MRVL250620C00065000 | 2024-05-20 9:49AM EDT | 65.00 | 19.25 | 19.25 | 20.85 | 0.00 | - | 6 | 7 | 54.07% |
| MRVL250620C00067500 | 2024-05-20 9:44AM EDT | 67.50 | 18.10 | 17.90 | 21.00 | 0.00 | - | 2 | 3 | 56.08% |
| MRVL250620C00070000 | 2024-05-22 9:56AM EDT | 70.00 | 17.20 | 16.60 | 19.00 | -0.29 | -1.66% | 3 | 50 | 54.08% |
| MRVL250620C00072500 | 2024-05-21 9:49AM EDT | 72.50 | 15.75 | 16.05 | 16.90 | 0.00 | - | 7 | 34 | 53.06% |
| MRVL250620C00075000 | 2024-05-22 1:27PM EDT | 75.00 | 15.20 | 14.90 | 16.35 | -0.50 | -3.18% | 1 | 18 | 53.50% |
| MRVL250620C00077500 | 2024-05-20 10:00AM EDT | 77.50 | 13.90 | 13.90 | 15.45 | 0.00 | - | 2 | 34 | 53.39% |
| MRVL250620C00080000 | 2024-05-22 3:53PM EDT | 80.00 | 13.20 | 12.95 | 15.15 | +0.02 | +0.15% | 252 | 252 | 54.18% |
| MRVL250620C00085000 | 2024-05-20 3:58PM EDT | 85.00 | 11.60 | 11.15 | 13.30 | 0.00 | - | 11 | 19 | 53.36% |
| MRVL250620C00090000 | 2024-05-20 3:18PM EDT | 90.00 | 9.95 | 9.60 | 10.15 | 0.00 | - | 41 | 33 | 50.21% |
| MRVL250620C00095000 | 2024-05-22 1:40PM EDT | 95.00 | 8.37 | 8.25 | 9.15 | -0.28 | -3.24% | 1 | 3 | 50.35% |
| MRVL250620C00100000 | 2024-05-22 11:08AM EDT | 100.00 | 7.24 | 7.10 | 9.45 | +0.54 | +8.06% | 264 | 281 | 52.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00037500 | 2024-05-15 12:53PM EDT | 37.50 | 1.20 | 0.71 | 3.00 | 0.00 | - | 3 | 7 | 56.46% |
| MRVL250620P00040000 | 2024-05-03 12:33PM EDT | 40.00 | 1.66 | 0.28 | 2.23 | 0.00 | - | 1 | 1 | 55.23% |
| MRVL250620P00042500 | 2024-05-14 10:19AM EDT | 42.50 | 2.05 | 1.48 | 2.24 | 0.00 | - | - | 1 | 50.98% |
| MRVL250620P00045000 | 2024-05-21 11:46AM EDT | 45.00 | 2.05 | 1.74 | 2.68 | 0.00 | - | 10 | 13 | 49.96% |
| MRVL250620P00047500 | 2024-05-08 9:59AM EDT | 47.50 | 3.25 | 1.93 | 2.81 | 0.00 | - | - | 7 | 46.73% |
| MRVL250620P00050000 | 2024-05-13 1:00PM EDT | 50.00 | 3.55 | 2.72 | 3.25 | 0.00 | - | 1 | 102 | 45.37% |
| MRVL250620P00055000 | 2024-05-21 9:53AM EDT | 55.00 | 4.62 | 3.05 | 4.70 | +0.17 | +3.82% | 1 | 153 | 44.80% |
| MRVL250620P00057500 | 2024-05-15 9:46AM EDT | 57.50 | 6.25 | 5.05 | 5.30 | 0.00 | - | 1 | 156 | 43.43% |
| MRVL250620P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 6.20 | 5.90 | 8.40 | 0.00 | - | 5 | 62 | 52.09% |
| MRVL250620P00062500 | 2024-05-16 10:18AM EDT | 62.50 | 7.30 | 6.85 | 7.95 | 0.00 | - | 1 | 14 | 45.78% |
| MRVL250620P00065000 | 2024-05-20 2:59PM EDT | 65.00 | 7.80 | 7.80 | 10.25 | 0.00 | - | 316 | 351 | 49.93% |
| MRVL250620P00067500 | 2024-05-21 11:41AM EDT | 67.50 | 9.20 | 6.95 | 11.10 | 0.00 | - | 8 | 9 | 48.30% |
| MRVL250620P00070000 | 2024-05-21 11:07AM EDT | 70.00 | 10.20 | 8.10 | 11.15 | 0.00 | - | 1 | 12 | 43.74% |
| MRVL250620P00072500 | 2024-05-22 11:11AM EDT | 72.50 | 11.50 | 9.15 | 11.70 | -0.05 | -0.43% | 9 | 6 | 40.86% |
| MRVL250620P00085000 | 2024-05-15 10:03AM EDT | 85.00 | 21.35 | 16.85 | 20.05 | 0.00 | - | - | 8 | 41.93% |
© 2024 Yahoo. All rights reserved.