Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00045000 | 2024-09-06 11:44AM EDT | 45.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00046000 | 2024-09-06 11:00AM EDT | 46.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00047000 | 2024-09-05 10:05AM EDT | 47.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00048000 | 2024-09-11 9:40AM EDT | 48.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00049000 | 2024-09-06 12:35PM EDT | 49.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00050000 | 2024-09-10 9:45AM EDT | 50.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00051000 | 2024-09-11 11:56AM EDT | 51.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913C00052000 | 2024-09-09 11:03AM EDT | 52.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00053000 | 2024-09-11 12:08PM EDT | 53.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240913C00054000 | 2024-09-09 1:59PM EDT | 54.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913C00055000 | 2024-09-05 10:07AM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913C00056000 | 2024-09-09 1:59PM EDT | 56.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240913C00057000 | 2024-09-09 10:01AM EDT | 57.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913C00058000 | 2024-09-10 1:49PM EDT | 58.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913C00059000 | 2024-09-11 10:29AM EDT | 59.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240913C00060000 | 2024-09-09 2:30PM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRVL240913C00061000 | 2024-09-11 10:41AM EDT | 61.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL240913C00062000 | 2024-09-11 10:52AM EDT | 62.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL240913C00063000 | 2024-09-09 2:13PM EDT | 63.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240913C00064000 | 2024-09-11 2:27PM EDT | 64.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240913C00065000 | 2024-09-11 3:52PM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913C00066000 | 2024-09-11 2:44PM EDT | 66.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL240913C00067000 | 2024-09-11 3:15PM EDT | 67.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL240913C00068000 | 2024-09-11 3:22PM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRVL240913C00069000 | 2024-09-11 3:35PM EDT | 69.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MRVL240913C00070000 | 2024-09-11 3:57PM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MRVL240913C00071000 | 2024-09-11 3:57PM EDT | 71.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MRVL240913C00072000 | 2024-09-11 3:56PM EDT | 72.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| MRVL240913C00073000 | 2024-09-11 3:55PM EDT | 73.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MRVL240913C00074000 | 2024-09-11 3:58PM EDT | 74.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| MRVL240913C00075000 | 2024-09-11 3:55PM EDT | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.78% |
| MRVL240913C00076000 | 2024-09-11 3:59PM EDT | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 6.25% |
| MRVL240913C00077000 | 2024-09-11 3:58PM EDT | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| MRVL240913C00078000 | 2024-09-11 3:59PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MRVL240913C00079000 | 2024-09-11 3:54PM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| MRVL240913C00080000 | 2024-09-11 3:58PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MRVL240913C00081000 | 2024-09-11 2:46PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRVL240913C00082000 | 2024-09-11 3:29PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MRVL240913C00083000 | 2024-09-10 1:32PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRVL240913C00084000 | 2024-09-04 12:10PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MRVL240913C00085000 | 2024-09-10 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRVL240913C00090000 | 2024-09-11 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL240913C00095000 | 2024-08-30 3:42PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00045000 | 2024-08-14 2:44PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRVL240913P00046000 | 2024-08-12 12:43PM EDT | 46.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | - | 4 | 240.63% |
| MRVL240913P00047000 | 2024-09-04 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRVL240913P00048000 | 2024-09-04 11:15AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240913P00049000 | 2024-08-29 3:35PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL240913P00050000 | 2024-08-28 12:01PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL240913P00051000 | 2024-08-15 1:17PM EDT | 51.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRVL240913P00052000 | 2024-09-06 1:29PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 50.00% |
| MRVL240913P00053000 | 2024-09-04 1:45PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL240913P00054000 | 2024-09-11 12:44PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240913P00055000 | 2024-09-10 11:51AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MRVL240913P00056000 | 2024-09-09 10:01AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRVL240913P00057000 | 2024-09-11 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL240913P00058000 | 2024-09-11 11:29AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MRVL240913P00059000 | 2024-09-11 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 50.00% |
| MRVL240913P00060000 | 2024-09-11 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL240913P00061000 | 2024-09-11 12:52PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MRVL240913P00062000 | 2024-09-10 3:54PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MRVL240913P00063000 | 2024-09-11 2:40PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| MRVL240913P00064000 | 2024-09-11 12:56PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MRVL240913P00065000 | 2024-09-11 3:35PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MRVL240913P00066000 | 2024-09-11 3:16PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MRVL240913P00067000 | 2024-09-11 1:14PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRVL240913P00068000 | 2024-09-11 3:57PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| MRVL240913P00069000 | 2024-09-11 3:57PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| MRVL240913P00070000 | 2024-09-11 3:56PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| MRVL240913P00071000 | 2024-09-11 3:55PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| MRVL240913P00072000 | 2024-09-11 3:59PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MRVL240913P00073000 | 2024-09-11 3:59PM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MRVL240913P00074000 | 2024-09-11 3:55PM EDT | 74.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| MRVL240913P00075000 | 2024-09-11 3:17PM EDT | 75.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRVL240913P00076000 | 2024-09-11 3:43PM EDT | 76.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240913P00077000 | 2024-09-06 10:47AM EDT | 77.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00078000 | 2024-09-06 10:05AM EDT | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913P00079000 | 2024-09-11 9:55AM EDT | 79.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00080000 | 2024-09-10 9:55AM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240913P00081000 | 2024-09-10 10:30AM EDT | 81.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00082000 | 2024-09-09 10:58AM EDT | 82.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913P00083000 | 2024-09-11 3:43PM EDT | 83.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240913P00084000 | 2024-09-09 10:30AM EDT | 84.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00085000 | 2024-09-11 10:43AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240913P00086000 | 2024-09-11 9:44AM EDT | 86.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00090000 | 2024-09-11 3:43PM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240913P00095000 | 2024-09-11 10:17AM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.