Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241025C00060000 | 2024-10-11 3:43PM EDT | 60.00 | 14.26 | 14.10 | 14.35 | +0.47 | +3.41% | 2 | 4 | 67.77% |
| MRVL241025C00062000 | 2024-10-09 3:07PM EDT | 62.00 | 10.65 | 11.90 | 12.50 | 0.00 | - | 1 | 3 | 57.62% |
| MRVL241025C00063000 | 2024-09-24 3:58PM EDT | 63.00 | 9.06 | 11.15 | 11.40 | 0.00 | - | - | 5 | 57.62% |
| MRVL241025C00064000 | 2024-10-07 2:30PM EDT | 64.00 | 10.60 | 10.10 | 10.45 | 0.00 | - | 2 | 5 | 53.13% |
| MRVL241025C00065000 | 2024-10-07 9:50AM EDT | 65.00 | 8.34 | 8.30 | 9.50 | 0.00 | - | 20 | 28 | 57.81% |
| MRVL241025C00066000 | 2024-10-11 1:42PM EDT | 66.00 | 8.45 | 7.35 | 8.50 | +1.75 | +26.12% | 1 | 4 | 52.83% |
| MRVL241025C00067000 | 2024-10-09 2:42PM EDT | 67.00 | 6.37 | 6.45 | 7.70 | 0.00 | - | 1 | 8 | 53.91% |
| MRVL241025C00068000 | 2024-10-11 10:09AM EDT | 68.00 | 6.30 | 6.55 | 6.70 | +1.35 | +27.27% | 1 | 7 | 48.58% |
| MRVL241025C00069000 | 2024-10-10 3:51PM EDT | 69.00 | 4.65 | 4.85 | 5.85 | 0.00 | - | 31 | 73 | 46.88% |
| MRVL241025C00070000 | 2024-10-11 2:38PM EDT | 70.00 | 5.05 | 3.25 | 5.05 | +1.09 | +27.53% | 10 | 60 | 45.56% |
| MRVL241025C00071000 | 2024-10-11 11:29AM EDT | 71.00 | 3.96 | 3.20 | 4.30 | +0.66 | +20.00% | 2 | 39 | 44.39% |
| MRVL241025C00072000 | 2024-10-11 3:04PM EDT | 72.00 | 3.70 | 2.97 | 3.60 | +1.02 | +38.06% | 15 | 162 | 43.24% |
| MRVL241025C00073000 | 2024-10-11 3:40PM EDT | 73.00 | 2.99 | 2.71 | 2.99 | +0.67 | +28.88% | 157 | 142 | 42.70% |
| MRVL241025C00074000 | 2024-10-11 3:54PM EDT | 74.00 | 2.39 | 2.24 | 2.44 | +0.66 | +38.15% | 178 | 1,076 | 42.11% |
| MRVL241025C00075000 | 2024-10-11 3:56PM EDT | 75.00 | 1.98 | 1.80 | 1.95 | +0.61 | +44.53% | 98 | 188 | 41.46% |
| MRVL241025C00076000 | 2024-10-11 1:33PM EDT | 76.00 | 1.53 | 1.37 | 1.53 | +0.46 | +42.99% | 28 | 27 | 40.87% |
| MRVL241025C00077000 | 2024-10-11 3:16PM EDT | 77.00 | 1.30 | 1.03 | 1.20 | +0.38 | +41.30% | 31 | 62 | 40.77% |
| MRVL241025C00078000 | 2024-10-11 3:07PM EDT | 78.00 | 0.94 | 0.85 | 0.92 | +0.34 | +56.67% | 33 | 1,557 | 40.55% |
| MRVL241025C00079000 | 2024-10-11 3:07PM EDT | 79.00 | 0.74 | 0.45 | 0.69 | +0.26 | +54.17% | 69 | 82 | 40.26% |
| MRVL241025C00080000 | 2024-10-11 3:30PM EDT | 80.00 | 0.49 | 0.28 | 0.52 | +0.12 | +32.43% | 19 | 120 | 40.33% |
| MRVL241025C00081000 | 2024-10-11 3:58PM EDT | 81.00 | 0.37 | 0.15 | 0.38 | +0.23 | +164.29% | 12 | 30 | 40.14% |
| MRVL241025C00082000 | 2024-10-09 11:15AM EDT | 82.00 | 0.35 | 0.23 | 0.28 | 0.00 | - | 1 | 28 | 40.28% |
| MRVL241025C00083000 | 2024-10-11 9:49AM EDT | 83.00 | 0.16 | 0.17 | 0.21 | +0.01 | +6.67% | 1 | 95 | 40.72% |
| MRVL241025C00084000 | 2024-10-11 12:06PM EDT | 84.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 2 | 27 | 40.72% |
| MRVL241025C00085000 | 2024-10-10 3:27PM EDT | 85.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 1 | 143 | 43.65% |
| MRVL241025C00086000 | 2024-10-10 2:10PM EDT | 86.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 1 | 59 | 52.64% |
| MRVL241025C00090000 | 2024-10-04 9:52AM EDT | 90.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 5 | 30 | 69.04% |
| MRVL241025C00095000 | 2024-09-18 9:30AM EDT | 95.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.40% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241025P00045000 | 2024-09-16 10:15AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.66% |
| MRVL241025P00050000 | 2024-10-03 3:36PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 127.44% |
| MRVL241025P00055000 | 2024-10-04 2:11PM EDT | 55.00 | 0.10 | 0.00 | 0.72 | 0.00 | - | 1 | 11 | 100.49% |
| MRVL241025P00059000 | 2024-10-02 3:59PM EDT | 59.00 | 0.22 | 0.02 | 0.75 | 0.00 | - | - | 13 | 82.32% |
| MRVL241025P00060000 | 2024-10-11 2:44PM EDT | 60.00 | 0.08 | 0.03 | 0.28 | -0.05 | -38.46% | 1 | 64 | 63.48% |
| MRVL241025P00061000 | 2024-10-09 9:35AM EDT | 61.00 | 0.21 | 0.05 | 0.22 | 0.00 | - | 2 | 8 | 57.62% |
| MRVL241025P00062000 | 2024-10-11 3:40PM EDT | 62.00 | 0.11 | 0.05 | 0.14 | -0.06 | -35.29% | 2 | 248 | 50.20% |
| MRVL241025P00063000 | 2024-10-11 2:13PM EDT | 63.00 | 0.15 | 0.10 | 0.18 | -0.07 | -31.82% | 5 | 33 | 50.00% |
| MRVL241025P00064000 | 2024-10-11 3:37PM EDT | 64.00 | 0.16 | 0.14 | 0.18 | -0.12 | -42.86% | 5 | 59 | 48.63% |
| MRVL241025P00065000 | 2024-10-11 3:14PM EDT | 65.00 | 0.20 | 0.19 | 0.23 | -0.19 | -48.72% | 8 | 137 | 47.07% |
| MRVL241025P00066000 | 2024-10-11 3:56PM EDT | 66.00 | 0.27 | 0.25 | 0.29 | -0.23 | -46.00% | 3 | 163 | 45.41% |
| MRVL241025P00067000 | 2024-10-11 2:02PM EDT | 67.00 | 0.36 | 0.34 | 0.38 | -0.25 | -40.98% | 2 | 101 | 44.24% |
| MRVL241025P00068000 | 2024-10-11 3:27PM EDT | 68.00 | 0.49 | 0.45 | 0.52 | -0.36 | -42.35% | 137 | 147 | 43.85% |
| MRVL241025P00069000 | 2024-10-11 3:37PM EDT | 69.00 | 0.61 | 0.61 | 0.68 | -0.42 | -40.78% | 16 | 81 | 42.92% |
| MRVL241025P00070000 | 2024-10-11 3:41PM EDT | 70.00 | 0.83 | 0.81 | 0.86 | -0.53 | -38.97% | 49 | 60 | 41.60% |
| MRVL241025P00071000 | 2024-10-11 12:46PM EDT | 71.00 | 1.02 | 1.07 | 1.31 | -0.71 | -41.04% | 33 | 23 | 44.78% |
| MRVL241025P00072000 | 2024-10-11 3:23PM EDT | 72.00 | 1.31 | 1.38 | 1.50 | -0.94 | -41.78% | 24 | 71 | 41.58% |
| MRVL241025P00073000 | 2024-10-11 3:44PM EDT | 73.00 | 1.76 | 1.77 | 1.83 | -0.89 | -33.58% | 22 | 52 | 40.06% |
| MRVL241025P00074000 | 2024-10-11 2:40PM EDT | 74.00 | 2.23 | 2.20 | 2.41 | -1.02 | -31.38% | 126 | 1,102 | 41.80% |
| MRVL241025P00075000 | 2024-10-11 3:42PM EDT | 75.00 | 2.69 | 2.73 | 2.92 | -1.14 | -29.77% | 39 | 68 | 41.11% |
| MRVL241025P00076000 | 2024-10-11 12:01PM EDT | 76.00 | 3.40 | 3.30 | 3.45 | -1.75 | -33.98% | 1 | 54 | 39.60% |
| MRVL241025P00077000 | 2024-09-19 10:03AM EDT | 77.00 | 5.30 | 3.70 | 4.10 | 0.00 | - | 3 | 2 | 39.06% |
| MRVL241025P00078000 | 2024-10-10 9:32AM EDT | 78.00 | 6.15 | 4.70 | 5.80 | 0.00 | - | 1 | 5 | 58.03% |
| MRVL241025P00079000 | 2024-09-19 10:03AM EDT | 79.00 | 6.60 | 5.45 | 5.60 | 0.00 | - | - | 1 | 38.33% |
| MRVL241025P00080000 | 2024-10-11 10:02AM EDT | 80.00 | 7.20 | 6.30 | 6.45 | +0.49 | +7.30% | 6 | 9 | 38.67% |
| MRVL241025P00081000 | 2024-10-01 10:36AM EDT | 81.00 | 10.60 | 7.15 | 7.30 | 0.00 | - | - | 30 | 37.84% |
| MRVL241025P00083000 | 2024-10-01 10:13AM EDT | 83.00 | 12.15 | 8.95 | 10.15 | 0.00 | - | - | 1 | 53.22% |
| MRVL241025P00085000 | 2024-09-19 9:42AM EDT | 85.00 | 10.86 | 10.85 | 11.95 | -0.64 | -5.57% | 10 | 2 | 55.37% |
| MRVL241025P00086000 | 2024-09-30 9:33AM EDT | 86.00 | 14.75 | 10.90 | 13.10 | 0.00 | - | - | 1 | 79.64% |
© 2024 Yahoo. All rights reserved.