Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011C00040000 | 2024-10-02 10:33AM EDT | 40.00 | 32.00 | 32.50 | 34.95 | 0.00 | - | - | 1 | 193.75% |
| MRVL241011C00050000 | 2024-10-07 10:28AM EDT | 50.00 | 23.44 | 22.65 | 23.95 | +1.09 | +4.88% | 3 | 4 | 214.45% |
| MRVL241011C00051000 | 2024-10-03 12:30PM EDT | 51.00 | 21.35 | 22.40 | 23.85 | 0.00 | - | - | 5 | 230.47% |
| MRVL241011C00053000 | 2024-10-04 10:56AM EDT | 53.00 | 20.95 | 19.65 | 20.95 | 0.00 | - | 5 | 5 | 186.72% |
| MRVL241011C00055000 | 2024-10-07 1:17PM EDT | 55.00 | 19.39 | 18.60 | 18.95 | +0.97 | +5.27% | 3 | 3 | 132.42% |
| MRVL241011C00057000 | 2024-09-20 9:58AM EDT | 57.00 | 17.72 | 16.55 | 17.05 | 0.00 | - | 1 | 4 | 125.39% |
| MRVL241011C00058000 | 2024-10-04 11:10AM EDT | 58.00 | 15.35 | 14.75 | 15.95 | -0.60 | -3.76% | 1 | 5 | 143.55% |
| MRVL241011C00059000 | 2024-10-04 11:49AM EDT | 59.00 | 14.00 | 14.60 | 15.90 | 0.00 | - | 1 | 6 | 165.04% |
| MRVL241011C00060000 | 2024-10-04 3:51PM EDT | 60.00 | 13.04 | 11.80 | 13.90 | 0.00 | - | 15 | 13 | 120.51% |
| MRVL241011C00061000 | 2024-10-04 1:33PM EDT | 61.00 | 12.20 | 12.60 | 12.95 | -0.76 | -5.86% | 1 | 2 | 90.63% |
| MRVL241011C00062000 | 2024-10-07 10:40AM EDT | 62.00 | 11.45 | 11.60 | 13.75 | +0.49 | +4.47% | 4 | 15 | 164.36% |
| MRVL241011C00063000 | 2024-10-07 10:43AM EDT | 63.00 | 10.60 | 9.65 | 11.90 | +0.15 | +1.44% | 3 | 13 | 77.34% |
| MRVL241011C00064000 | 2024-10-03 1:00PM EDT | 64.00 | 7.80 | 8.65 | 10.05 | 0.00 | - | 1 | 4 | 103.13% |
| MRVL241011C00065000 | 2024-10-04 1:37PM EDT | 65.00 | 8.80 | 8.60 | 9.00 | 0.00 | - | 1 | 8 | 68.75% |
| MRVL241011C00066000 | 2024-10-07 10:40AM EDT | 66.00 | 7.50 | 7.65 | 8.00 | +0.53 | +7.60% | 1 | 15 | 65.23% |
| MRVL241011C00067000 | 2024-10-07 10:15AM EDT | 67.00 | 6.45 | 6.70 | 7.50 | +0.15 | +2.38% | 1 | 53 | 80.47% |
| MRVL241011C00068000 | 2024-10-07 11:11AM EDT | 68.00 | 5.55 | 5.80 | 6.10 | 0.00 | - | 1 | 55 | 61.62% |
| MRVL241011C00069000 | 2024-10-07 11:00AM EDT | 69.00 | 5.10 | 3.95 | 5.15 | +0.49 | +10.63% | 3 | 41 | 65.23% |
| MRVL241011C00070000 | 2024-10-07 12:55PM EDT | 70.00 | 4.40 | 3.10 | 4.20 | +0.62 | +16.40% | 55 | 156 | 58.11% |
| MRVL241011C00071000 | 2024-10-07 10:27AM EDT | 71.00 | 3.25 | 3.15 | 3.40 | +0.15 | +4.84% | 9 | 142 | 51.27% |
| MRVL241011C00072000 | 2024-10-07 3:35PM EDT | 72.00 | 2.19 | 2.39 | 2.66 | -0.08 | -3.52% | 112 | 236 | 54.59% |
| MRVL241011C00073000 | 2024-10-07 3:57PM EDT | 73.00 | 1.89 | 1.83 | 1.96 | +0.04 | +2.16% | 202 | 599 | 51.37% |
| MRVL241011C00074000 | 2024-10-07 3:58PM EDT | 74.00 | 1.41 | 1.32 | 1.42 | +0.06 | +4.44% | 395 | 1,541 | 50.44% |
| MRVL241011C00075000 | 2024-10-07 3:58PM EDT | 75.00 | 0.98 | 0.94 | 1.00 | 0.00 | - | 503 | 985 | 50.15% |
| MRVL241011C00076000 | 2024-10-07 3:48PM EDT | 76.00 | 0.50 | 0.60 | 0.67 | -0.15 | -23.08% | 343 | 1,601 | 49.61% |
| MRVL241011C00077000 | 2024-10-07 3:26PM EDT | 77.00 | 0.34 | 0.30 | 0.52 | -0.08 | -19.05% | 187 | 475 | 53.13% |
| MRVL241011C00078000 | 2024-10-07 3:56PM EDT | 78.00 | 0.24 | 0.24 | 0.27 | -0.02 | -7.69% | 363 | 635 | 49.22% |
| MRVL241011C00079000 | 2024-10-07 3:57PM EDT | 79.00 | 0.16 | 0.14 | 0.23 | +0.01 | +6.67% | 124 | 206 | 50.78% |
| MRVL241011C00080000 | 2024-10-07 3:57PM EDT | 80.00 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 159 | 644 | 50.78% |
| MRVL241011C00081000 | 2024-10-07 3:41PM EDT | 81.00 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 25 | 36 | 53.13% |
| MRVL241011C00082000 | 2024-10-07 10:59AM EDT | 82.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 13 | 1,371 | 53.91% |
| MRVL241011C00083000 | 2024-10-04 12:39PM EDT | 83.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 26 | 67 | 54.30% |
| MRVL241011C00084000 | 2024-09-30 3:35PM EDT | 84.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 77.54% |
| MRVL241011C00085000 | 2024-10-07 10:58AM EDT | 85.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 5 | 97 | 61.72% |
| MRVL241011C00086000 | 2024-09-26 10:14AM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2,349 | 109.38% |
| MRVL241011C00090000 | 2024-09-20 11:34AM EDT | 90.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 68.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011P00045000 | 2024-09-27 12:25PM EDT | 45.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 20 | 26 | 288.67% |
| MRVL241011P00050000 | 2024-09-23 3:55PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 131.25% |
| MRVL241011P00056000 | 2024-09-03 3:41PM EDT | 56.00 | 0.45 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 150.39% |
| MRVL241011P00057000 | 2024-09-03 3:45PM EDT | 57.00 | 0.55 | 0.01 | 0.33 | 0.00 | - | - | 3 | 142.97% |
| MRVL241011P00058000 | 2024-09-24 10:36AM EDT | 58.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 107 | 214.26% |
| MRVL241011P00059000 | 2024-10-04 2:46PM EDT | 59.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 120 | 116.02% |
| MRVL241011P00060000 | 2024-10-07 2:38PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 101 | 81.25% |
| MRVL241011P00061000 | 2024-09-30 12:32PM EDT | 61.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 82.81% |
| MRVL241011P00062000 | 2024-10-04 11:27AM EDT | 62.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 40 | 88 | 86.33% |
| MRVL241011P00063000 | 2024-10-07 1:24PM EDT | 63.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 1 | 150 | 89.06% |
| MRVL241011P00064000 | 2024-10-07 12:26PM EDT | 64.00 | 0.03 | 0.02 | 0.31 | -0.02 | -40.00% | 1 | 8,055 | 87.30% |
| MRVL241011P00065000 | 2024-10-07 3:33PM EDT | 65.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 39 | 341 | 65.23% |
| MRVL241011P00066000 | 2024-10-07 2:57PM EDT | 66.00 | 0.07 | 0.05 | 0.13 | -0.05 | -41.67% | 26 | 312 | 63.28% |
| MRVL241011P00067000 | 2024-10-07 2:36PM EDT | 67.00 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 32 | 226 | 57.42% |
| MRVL241011P00068000 | 2024-10-07 2:26PM EDT | 68.00 | 0.13 | 0.13 | 0.17 | -0.11 | -45.83% | 60 | 235 | 55.08% |
| MRVL241011P00069000 | 2024-10-07 3:24PM EDT | 69.00 | 0.33 | 0.22 | 0.45 | -0.01 | -2.94% | 101 | 486 | 59.96% |
| MRVL241011P00070000 | 2024-10-07 3:48PM EDT | 70.00 | 0.49 | 0.34 | 0.39 | -0.02 | -3.92% | 410 | 557 | 52.44% |
| MRVL241011P00071000 | 2024-10-07 3:14PM EDT | 71.00 | 0.54 | 0.53 | 0.59 | -0.27 | -33.33% | 164 | 196 | 51.51% |
| MRVL241011P00072000 | 2024-10-07 3:47PM EDT | 72.00 | 1.05 | 0.76 | 0.94 | -0.07 | -6.25% | 106 | 440 | 51.32% |
| MRVL241011P00073000 | 2024-10-07 3:42PM EDT | 73.00 | 1.50 | 1.11 | 1.33 | +0.06 | +4.17% | 621 | 235 | 50.68% |
| MRVL241011P00074000 | 2024-10-07 3:33PM EDT | 74.00 | 1.93 | 1.57 | 1.69 | +0.01 | +0.52% | 96 | 165 | 50.10% |
| MRVL241011P00075000 | 2024-10-07 2:39PM EDT | 75.00 | 2.65 | 1.97 | 2.25 | +0.01 | +0.38% | 32 | 141 | 49.12% |
| MRVL241011P00076000 | 2024-10-07 2:59PM EDT | 76.00 | 3.20 | 2.66 | 3.00 | -0.24 | -6.98% | 29 | 39 | 51.47% |
| MRVL241011P00077000 | 2024-10-07 1:35PM EDT | 77.00 | 3.30 | 2.47 | 3.75 | -1.85 | -35.92% | 6 | 51 | 50.98% |
| MRVL241011P00078000 | 2024-10-07 2:30PM EDT | 78.00 | 4.15 | 3.25 | 5.50 | -2.05 | -33.06% | 2 | 23 | 90.53% |
| MRVL241011P00079000 | 2024-10-04 10:20AM EDT | 79.00 | 5.90 | 5.25 | 5.55 | 0.00 | - | 3 | 5 | 56.54% |
| MRVL241011P00080000 | 2024-08-30 12:32PM EDT | 80.00 | 6.55 | 8.80 | 9.45 | 0.00 | - | 6 | 6 | 169.04% |
| MRVL241011P00082000 | 2024-10-02 9:37AM EDT | 82.00 | 10.10 | 8.10 | 8.45 | -1.05 | -9.42% | 2 | 4 | 68.56% |
| MRVL241011P00083000 | 2024-10-03 11:03AM EDT | 83.00 | 10.80 | 8.60 | 10.20 | 0.00 | - | - | 0 | 69.14% |
| MRVL241011P00084000 | 2024-09-30 2:35PM EDT | 84.00 | 12.95 | 9.10 | 10.40 | 0.00 | - | - | 1 | 74.61% |
| MRVL241011P00085000 | 2024-10-03 11:11AM EDT | 85.00 | 12.60 | 11.15 | 11.40 | -0.15 | -1.18% | 3 | 1 | 79.88% |
| MRVL241011P00086000 | 2024-10-07 11:07AM EDT | 86.00 | 12.70 | 11.20 | 12.40 | +1.05 | +9.01% | 10 | 0 | 85.16% |
| MRVL241011P00087000 | 2024-10-07 2:59PM EDT | 87.00 | 13.45 | 13.15 | 14.05 | -0.45 | -3.24% | 15 | 1 | 110.84% |
| MRVL241011P00095000 | 2024-10-01 11:05AM EDT | 95.00 | 24.55 | 20.95 | 21.40 | 0.00 | - | - | 0 | 126.95% |
© 2024 Yahoo. All rights reserved.