Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819C00070000 | 2022-01-03 3:29PM EDT | 70.00 | 22.85 | 18.60 | 19.10 | 0.00 | - | 8 | 25 | 333.50% |
| MRVL220819C00075000 | 2022-01-05 4:59PM EDT | 75.00 | 15.70 | 15.60 | 15.80 | -3.30 | -17.37% | 169 | 1,455 | 301.68% |
| MRVL220819C00080000 | 2022-01-05 4:07PM EDT | 80.00 | 13.42 | 12.45 | 13.05 | -2.75 | -17.01% | 2 | 5 | 273.00% |
| MRVL220819C00082500 | 2022-01-05 4:38PM EDT | 82.50 | 12.00 | 11.25 | 11.80 | -2.00 | -14.29% | 1 | 5 | 261.82% |
| MRVL220819C00085000 | 2022-01-05 4:29PM EDT | 85.00 | 10.60 | 10.15 | 10.65 | -1.81 | -14.59% | 7 | 56 | 251.73% |
| MRVL220819C00087500 | 2022-01-05 4:05PM EDT | 87.50 | 9.65 | 9.15 | 9.60 | -2.00 | -17.17% | 6 | 17 | 242.68% |
| MRVL220819C00090000 | 2022-01-05 4:45PM EDT | 90.00 | 8.78 | 8.00 | 8.65 | -1.28 | -12.72% | 2 | 15 | 232.91% |
| MRVL220819C00092500 | 2022-01-05 12:12PM EDT | 92.50 | 9.82 | 7.10 | 7.75 | +0.32 | +3.37% | 3 | 15 | 224.78% |
| MRVL220819C00095000 | 2022-01-04 2:55PM EDT | 95.00 | 8.20 | 6.60 | 6.90 | 0.00 | - | 29 | 50 | 219.36% |
| MRVL220819C00097500 | 2021-12-28 3:45PM EDT | 97.50 | 7.75 | 5.85 | 6.15 | 0.00 | - | - | 17 | 212.45% |
| MRVL220819C00100000 | 2022-01-05 3:05PM EDT | 100.00 | 6.76 | 5.10 | 5.55 | +0.18 | +2.74% | 1 | 29 | 206.15% |
| MRVL220819C00105000 | 2022-01-05 3:50PM EDT | 105.00 | 4.55 | 4.00 | 4.35 | -0.95 | -17.27% | 2 | 6 | 195.07% |
| MRVL220819C00125000 | 2021-12-21 1:43PM EDT | 125.00 | 2.25 | 1.54 | 2.46 | 0.00 | - | - | 55 | 176.90% |
| MRVL220819C00130000 | 2021-12-28 1:58PM EDT | 130.00 | 1.84 | 1.29 | 1.79 | 0.00 | - | 2 | 2 | 170.51% |
| MRVL220819C00135000 | 2021-12-29 11:08AM EDT | 135.00 | 1.50 | 1.01 | 1.78 | 0.00 | - | - | 2 | 170.95% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819P00055000 | 2022-01-04 1:51PM EDT | 55.00 | 0.91 | 0.95 | 1.36 | 0.00 | - | 1 | 48 | 0.00% |
| MRVL220819P00060000 | 2022-01-04 2:57PM EDT | 60.00 | 1.55 | 1.94 | 2.78 | 0.00 | - | 5 | 6 | 0.00% |
| MRVL220819P00070000 | 2022-01-04 11:00AM EDT | 70.00 | 3.20 | 4.40 | 4.75 | 0.00 | - | 4 | 15 | 0.00% |
| MRVL220819P00075000 | 2022-01-04 4:35PM EDT | 75.00 | 5.00 | 6.05 | 6.50 | 0.00 | - | 10 | 10 | 0.00% |
| MRVL220819P00080000 | 2022-01-04 1:51PM EDT | 80.00 | 6.93 | 8.25 | 8.75 | 0.00 | - | 1 | 493 | 0.00% |
| MRVL220819P00085000 | 2022-01-05 4:25PM EDT | 85.00 | 10.90 | 10.85 | 11.25 | +2.65 | +32.12% | 7 | 24 | 0.00% |
| MRVL220819P00092500 | 2021-12-30 2:46PM EDT | 92.50 | 13.02 | 15.30 | 15.80 | 0.00 | - | - | 10 | 0.00% |
| MRVL220819P00095000 | 2022-01-05 10:30AM EDT | 95.00 | 15.30 | 17.05 | 17.50 | +0.77 | +5.30% | 10 | 4 | 0.00% |
| MRVL220819P00097500 | 2021-12-22 11:15AM EDT | 97.50 | 17.90 | 18.75 | 19.45 | 0.00 | - | - | 30 | 0.00% |
| MRVL220819P00100000 | 2021-12-23 10:31AM EDT | 100.00 | 18.00 | 20.55 | 21.35 | 0.00 | - | 15 | 14 | 0.00% |
| MRVL220819P00125000 | 2021-12-20 1:04PM EDT | 125.00 | 43.10 | 41.75 | 43.20 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
