Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616C00025000 | 2022-07-28 1:31PM EDT | 25.00 | 29.90 | 30.40 | 30.95 | 0.00 | - | - | 13 | 396.78% |
| MRVL230616C00027500 | 2022-08-09 2:34PM EDT | 27.50 | 25.34 | 28.05 | 28.80 | 0.00 | - | 40 | 3 | 356.84% |
| MRVL230616C00030000 | 2022-07-11 2:54PM EDT | 30.00 | 18.85 | 26.95 | 27.35 | 0.00 | - | - | 21 | 343.12% |
| MRVL230616C00032500 | 2022-08-09 10:24AM EDT | 32.50 | 22.75 | 24.00 | 24.70 | 0.00 | - | 1 | 24 | 301.07% |
| MRVL230616C00035000 | 2022-08-08 1:20PM EDT | 35.00 | 22.75 | 22.35 | 22.60 | 0.00 | - | - | 22 | 280.25% |
| MRVL230616C00037500 | 2022-07-01 9:53AM EDT | 37.50 | 12.40 | 23.65 | 24.05 | 0.00 | - | - | 14 | 315.53% |
| MRVL230616C00040000 | 2022-08-09 11:50AM EDT | 40.00 | 16.20 | 18.65 | 18.95 | 0.00 | - | 4 | 55 | 244.07% |
| MRVL230616C00045000 | 2022-08-09 12:40PM EDT | 45.00 | 12.92 | 15.30 | 15.55 | 0.00 | - | 4 | 37 | 215.50% |
| MRVL230616C00047500 | 2022-08-10 10:47AM EDT | 47.50 | 13.50 | 13.90 | 14.05 | +2.10 | +18.42% | 3 | 159 | 204.88% |
| MRVL230616C00050000 | 2022-08-10 9:50AM EDT | 50.00 | 11.75 | 12.45 | 12.75 | +0.90 | +8.29% | 2 | 407 | 195.19% |
| MRVL230616C00052500 | 2022-08-10 11:56AM EDT | 52.50 | 11.80 | 11.15 | 11.40 | +2.50 | +26.88% | 23 | 77 | 185.96% |
| MRVL230616C00055000 | 2022-08-11 12:35PM EDT | 55.00 | 10.35 | 10.00 | 10.20 | +2.25 | +27.78% | 12 | 703 | 178.34% |
| MRVL230616C00057500 | 2022-08-05 3:15PM EDT | 57.50 | 10.55 | 8.85 | 9.15 | 0.00 | - | - | 192 | 171.26% |
| MRVL230616C00060000 | 2022-08-10 12:11PM EDT | 60.00 | 8.55 | 7.85 | 8.10 | +2.05 | +31.54% | 28 | 991 | 164.70% |
| MRVL230616C00062500 | 2022-08-09 12:15PM EDT | 62.50 | 5.45 | 6.95 | 7.15 | 0.00 | - | 13 | 263 | 158.89% |
| MRVL230616C00065000 | 2022-08-11 2:36PM EDT | 65.00 | 6.28 | 6.15 | 6.35 | +1.36 | +27.64% | 20 | 216 | 154.13% |
| MRVL230616C00067500 | 2022-07-27 2:41PM EDT | 67.50 | 5.05 | 5.35 | 5.65 | 0.00 | - | - | 440 | 149.46% |
| MRVL230616C00070000 | 2022-08-09 3:34PM EDT | 70.00 | 3.91 | 4.70 | 4.95 | 0.00 | - | 4 | 308 | 145.19% |
| MRVL230616C00072500 | 2022-07-28 11:24AM EDT | 72.50 | 4.14 | 4.15 | 4.35 | 0.00 | - | - | 47 | 141.72% |
| MRVL230616C00075000 | 2022-08-11 11:11AM EDT | 75.00 | 3.85 | 3.65 | 3.80 | +1.05 | +37.50% | 5 | 73 | 138.38% |
| MRVL230616C00077500 | 2022-07-27 12:19PM EDT | 77.50 | 2.87 | 3.10 | 3.35 | 0.00 | - | - | 36 | 134.84% |
| MRVL230616C00080000 | 2022-08-10 12:00PM EDT | 80.00 | 3.10 | 2.74 | 2.90 | +0.75 | +31.91% | 1 | 330 | 132.15% |
| MRVL230616C00085000 | 2022-08-10 3:49PM EDT | 85.00 | 2.33 | 2.08 | 2.22 | +0.73 | +45.63% | 3 | 74 | 127.49% |
| MRVL230616C00090000 | 2022-08-11 10:59AM EDT | 90.00 | 1.78 | 1.57 | 1.70 | -0.23 | -11.44% | 1 | 1,112 | 123.63% |
| MRVL230616C00095000 | 2022-07-01 1:39PM EDT | 95.00 | 0.50 | 1.65 | 2.09 | 0.00 | - | - | 35 | 133.79% |
| MRVL230616C00100000 | 2022-08-10 10:15AM EDT | 100.00 | 0.81 | 0.89 | 0.98 | -0.12 | -12.90% | 1 | 83 | 117.38% |
| MRVL230616C00105000 | 2022-08-08 1:55PM EDT | 105.00 | 0.71 | 0.67 | 0.75 | 0.00 | - | 20 | 242 | 115.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616P00025000 | 2022-07-06 3:41PM EDT | 25.00 | 1.60 | 0.37 | 1.27 | 0.00 | - | - | 28 | 87.89% |
| MRVL230616P00027500 | 2022-07-05 2:15PM EDT | 27.50 | 2.47 | 0.83 | 0.98 | 0.00 | - | - | 44 | 77.05% |
| MRVL230616P00030000 | 2022-08-09 1:23PM EDT | 30.00 | 1.64 | 1.33 | 1.42 | 0.00 | - | 5 | 110 | 75.22% |
| MRVL230616P00032500 | 2022-08-09 1:23PM EDT | 32.50 | 2.14 | 1.73 | 1.84 | 0.00 | - | 5 | 53 | 69.82% |
| MRVL230616P00035000 | 2022-08-08 10:48AM EDT | 35.00 | 2.13 | 2.22 | 2.34 | 0.00 | - | 3 | 747 | 64.31% |
| MRVL230616P00037500 | 2022-08-09 3:24PM EDT | 37.50 | 3.27 | 2.78 | 2.90 | 0.00 | - | 2 | 49 | 58.13% |
| MRVL230616P00040000 | 2022-08-09 10:35AM EDT | 40.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 582 | 51.17% |
| MRVL230616P00042500 | 2022-08-09 1:53PM EDT | 42.50 | 4.90 | 4.15 | 4.30 | 0.00 | - | 40 | 426 | 44.24% |
| MRVL230616P00045000 | 2022-08-09 11:57AM EDT | 45.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 9 | 276 | 34.52% |
| MRVL230616P00047500 | 2022-08-10 12:56PM EDT | 47.50 | 5.84 | 5.95 | 6.15 | +0.04 | +0.69% | 2 | 565 | 0.00% |
| MRVL230616P00050000 | 2022-08-09 3:24PM EDT | 50.00 | 8.01 | 7.00 | 7.20 | 0.00 | - | 2 | 766 | 0.00% |
| MRVL230616P00052500 | 2022-08-08 9:30AM EDT | 52.50 | 7.79 | 8.15 | 8.35 | 0.00 | - | - | 687 | 0.00% |
| MRVL230616P00055000 | 2022-08-11 9:30AM EDT | 55.00 | 8.90 | 9.40 | 9.60 | -0.40 | -4.30% | 50 | 1,152 | 0.00% |
| MRVL230616P00057500 | 2022-08-10 1:48PM EDT | 57.50 | 10.49 | 10.75 | 11.00 | +0.74 | +7.59% | 1 | 383 | 0.00% |
| MRVL230616P00060000 | 2022-08-01 11:49AM EDT | 60.00 | 12.00 | 12.20 | 12.45 | 0.00 | - | - | 48 | 0.00% |
| MRVL230616P00062500 | 2022-07-26 10:31AM EDT | 62.50 | 16.69 | 13.75 | 14.00 | 0.00 | - | - | 42 | 0.00% |
| MRVL230616P00065000 | 2022-08-03 3:55PM EDT | 65.00 | 13.40 | 15.45 | 15.70 | 0.00 | - | - | 66 | 0.00% |
| MRVL230616P00067500 | 2022-08-01 10:05AM EDT | 67.50 | 16.65 | 17.15 | 17.40 | 0.00 | - | - | 12 | 0.00% |
| MRVL230616P00070000 | 2022-08-01 11:59AM EDT | 70.00 | 18.50 | 19.00 | 19.30 | 0.00 | - | - | 54 | 0.00% |
| MRVL230616P00080000 | 2022-08-04 2:24PM EDT | 80.00 | 24.94 | 27.05 | 27.35 | 0.00 | - | - | 13 | 0.00% |
| MRVL230616P00085000 | 2022-07-11 2:31PM EDT | 85.00 | 39.60 | 30.80 | 31.10 | 0.00 | - | - | 15 | 0.00% |
| MRVL230616P00090000 | 2022-07-11 11:08AM EDT | 90.00 | 44.58 | 35.40 | 35.65 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
