Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018C00030000 | 2024-08-29 2:48PM EDT | 30.00 | 39.75 | 39.25 | 43.10 | 0.00 | - | - | 2 | 0.00% |
| MRVL241018C00035000 | 2024-10-10 11:16AM EDT | 35.00 | 37.36 | 37.25 | 41.10 | 0.00 | - | 1 | 0 | 271.88% |
| MRVL241018C00037500 | 2024-08-08 9:45AM EDT | 37.50 | 21.10 | 27.60 | 29.80 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL241018C00040000 | 2024-10-08 10:15AM EDT | 40.00 | 32.53 | 32.25 | 36.10 | 0.00 | - | 1 | 0 | 227.73% |
| MRVL241018C00042500 | 2024-09-17 9:36AM EDT | 42.50 | 31.52 | 29.75 | 33.45 | 0.00 | - | 1 | 0 | 189.06% |
| MRVL241018C00045000 | 2024-09-24 9:58AM EDT | 45.00 | 27.50 | 28.40 | 29.30 | 0.00 | - | 1 | 17 | 208.98% |
| MRVL241018C00047500 | 2024-10-11 2:03PM EDT | 47.50 | 26.62 | 25.60 | 27.45 | +1.67 | +6.69% | 1 | 47 | 123.44% |
| MRVL241018C00050000 | 2024-10-10 11:56AM EDT | 50.00 | 22.90 | 23.00 | 24.20 | 0.00 | - | 1 | 85 | 157.42% |
| MRVL241018C00052500 | 2024-10-07 12:13PM EDT | 52.50 | 21.30 | 20.50 | 21.70 | 0.00 | - | 5 | 11 | 140.63% |
| MRVL241018C00055000 | 2024-10-09 3:45PM EDT | 55.00 | 17.53 | 18.00 | 19.15 | 0.00 | - | 1 | 101 | 117.58% |
| MRVL241018C00057500 | 2024-10-07 12:26PM EDT | 57.50 | 16.57 | 16.45 | 16.75 | 0.00 | - | 3 | 86 | 94.92% |
| MRVL241018C00060000 | 2024-10-11 3:17PM EDT | 60.00 | 14.43 | 13.05 | 14.20 | +2.33 | +19.26% | 17 | 355 | 93.36% |
| MRVL241018C00062000 | 2024-10-09 1:53PM EDT | 62.00 | 11.40 | 11.10 | 12.25 | +1.00 | +9.62% | 1 | 5 | 85.74% |
| MRVL241018C00062500 | 2024-10-07 2:58PM EDT | 62.50 | 11.27 | 10.15 | 11.75 | 0.00 | - | 14 | 150 | 82.62% |
| MRVL241018C00063000 | 2024-10-01 10:00AM EDT | 63.00 | 9.30 | 11.00 | 11.25 | 0.00 | - | 6 | 17 | 67.97% |
| MRVL241018C00064000 | 2024-10-10 10:07AM EDT | 64.00 | 8.40 | 9.05 | 10.25 | 0.00 | - | 1 | 21 | 73.44% |
| MRVL241018C00065000 | 2024-10-11 2:56PM EDT | 65.00 | 9.33 | 7.25 | 9.25 | +1.63 | +21.17% | 28 | 654 | 67.19% |
| MRVL241018C00066000 | 2024-10-09 9:54AM EDT | 66.00 | 7.75 | 7.10 | 8.30 | +1.35 | +21.09% | 10 | 16 | 64.26% |
| MRVL241018C00067000 | 2024-10-11 10:00AM EDT | 67.00 | 6.15 | 6.15 | 7.30 | -0.13 | -2.07% | 1 | 25 | 57.81% |
| MRVL241018C00067500 | 2024-10-11 2:19PM EDT | 67.50 | 7.00 | 5.85 | 6.80 | +1.70 | +32.08% | 21 | 563 | 54.69% |
| MRVL241018C00068000 | 2024-10-11 9:45AM EDT | 68.00 | 5.60 | 6.15 | 6.35 | -0.25 | -4.27% | 1 | 7 | 53.91% |
| MRVL241018C00069000 | 2024-10-11 12:51PM EDT | 69.00 | 5.10 | 4.30 | 5.40 | +1.60 | +45.71% | 13 | 1,192 | 49.46% |
| MRVL241018C00070000 | 2024-10-11 3:29PM EDT | 70.00 | 4.58 | 3.85 | 4.50 | +1.16 | +33.92% | 97 | 1,121 | 46.29% |
| MRVL241018C00071000 | 2024-10-11 3:45PM EDT | 71.00 | 3.67 | 3.55 | 3.70 | +0.99 | +36.94% | 36 | 578 | 45.22% |
| MRVL241018C00072000 | 2024-10-11 3:54PM EDT | 72.00 | 2.95 | 2.66 | 2.94 | +0.90 | +43.90% | 136 | 282 | 43.51% |
| MRVL241018C00072500 | 2024-10-11 3:48PM EDT | 72.50 | 2.56 | 2.41 | 2.60 | +0.83 | +47.98% | 157 | 2,544 | 43.07% |
| MRVL241018C00073000 | 2024-10-11 3:35PM EDT | 73.00 | 2.22 | 2.20 | 2.24 | +0.70 | +46.05% | 181 | 777 | 41.55% |
| MRVL241018C00074000 | 2024-10-11 3:48PM EDT | 74.00 | 1.68 | 1.64 | 1.69 | +0.60 | +55.56% | 348 | 811 | 41.21% |
| MRVL241018C00075000 | 2024-10-11 3:59PM EDT | 75.00 | 1.21 | 1.20 | 1.25 | +0.37 | +44.05% | 1,904 | 3,522 | 41.31% |
| MRVL241018C00076000 | 2024-10-11 3:52PM EDT | 76.00 | 0.89 | 0.82 | 0.86 | +0.30 | +50.85% | 317 | 430 | 40.28% |
| MRVL241018C00077000 | 2024-10-11 3:56PM EDT | 77.00 | 0.61 | 0.55 | 0.60 | +0.23 | +60.53% | 374 | 362 | 40.53% |
| MRVL241018C00077500 | 2024-10-11 3:54PM EDT | 77.50 | 0.51 | 0.30 | 0.49 | +0.18 | +54.55% | 101 | 5,100 | 40.43% |
| MRVL241018C00078000 | 2024-10-11 3:52PM EDT | 78.00 | 0.38 | 0.35 | 0.40 | +0.12 | +46.15% | 190 | 286 | 40.53% |
| MRVL241018C00079000 | 2024-10-11 3:30PM EDT | 79.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 58 | 116 | 39.06% |
| MRVL241018C00080000 | 2024-10-11 3:56PM EDT | 80.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 527 | 3,021 | 40.33% |
| MRVL241018C00081000 | 2024-10-11 3:19PM EDT | 81.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 120 | 252 | 40.63% |
| MRVL241018C00082000 | 2024-10-11 3:55PM EDT | 82.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 35 | 112 | 41.80% |
| MRVL241018C00082500 | 2024-10-11 3:33PM EDT | 82.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 39 | 2,216 | 41.41% |
| MRVL241018C00083000 | 2024-10-11 10:58AM EDT | 83.00 | 0.02 | 0.01 | 0.23 | -0.05 | -71.43% | 2 | 125 | 50.78% |
| MRVL241018C00084000 | 2024-10-11 10:52AM EDT | 84.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 10 | 9,931 | 46.88% |
| MRVL241018C00085000 | 2024-10-11 3:47PM EDT | 85.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 913 | 2,533 | 51.95% |
| MRVL241018C00086000 | 2024-10-11 3:53PM EDT | 86.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 2 | 9 | 52.34% |
| MRVL241018C00090000 | 2024-10-08 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,706 | 61.33% |
| MRVL241018C00095000 | 2024-10-07 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,310 | 75.78% |
| MRVL241018C00100000 | 2024-10-07 10:09AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,744 | 89.06% |
| MRVL241018C00105000 | 2024-09-16 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 137 | 141.02% |
| MRVL241018C00110000 | 2024-08-22 11:54AM EDT | 110.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 70 | 67 | 187.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018P00030000 | 2024-08-14 3:24PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 240.63% |
| MRVL241018P00035000 | 2024-08-06 3:48PM EDT | 35.00 | 0.26 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 341.41% |
| MRVL241018P00037500 | 2024-07-10 10:00AM EDT | 37.50 | 0.10 | 0.26 | 0.31 | 0.00 | - | 2 | 2 | 273.44% |
| MRVL241018P00040000 | 2024-09-18 10:14AM EDT | 40.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 45 | 244.53% |
| MRVL241018P00042500 | 2024-08-01 12:29PM EDT | 42.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 241.41% |
| MRVL241018P00045000 | 2024-10-10 11:03AM EDT | 45.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 66 | 176.95% |
| MRVL241018P00047500 | 2024-10-02 10:13AM EDT | 47.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 131 | 140.63% |
| MRVL241018P00050000 | 2024-10-09 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 60 | 548 | 166.02% |
| MRVL241018P00052500 | 2024-10-09 1:45PM EDT | 52.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 36 | 188 | 107.81% |
| MRVL241018P00055000 | 2024-10-11 10:37AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,599 | 89.06% |
| MRVL241018P00057500 | 2024-10-11 3:47PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 657 | 73.44% |
| MRVL241018P00060000 | 2024-10-11 3:02PM EDT | 60.00 | 0.01 | 0.01 | 0.22 | -0.04 | -80.00% | 26 | 7,031 | 84.77% |
| MRVL241018P00062000 | 2024-10-11 9:30AM EDT | 62.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 166 | 58.98% |
| MRVL241018P00062500 | 2024-10-11 3:26PM EDT | 62.50 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 19 | 2,479 | 57.81% |
| MRVL241018P00063000 | 2024-10-11 10:52AM EDT | 63.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 10 | 25 | 54.30% |
| MRVL241018P00064000 | 2024-10-11 1:42PM EDT | 64.00 | 0.14 | 0.02 | 0.14 | +0.01 | +7.69% | 5 | 285 | 58.40% |
| MRVL241018P00065000 | 2024-10-11 3:46PM EDT | 65.00 | 0.06 | 0.05 | 0.13 | -0.08 | -57.14% | 120 | 5,161 | 54.30% |
| MRVL241018P00066000 | 2024-10-11 2:54PM EDT | 66.00 | 0.01 | 0.03 | 0.10 | -0.20 | -95.24% | 19 | 137 | 50.20% |
| MRVL241018P00067000 | 2024-10-11 2:45PM EDT | 67.00 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 34 | 124 | 47.36% |
| MRVL241018P00067500 | 2024-10-11 3:44PM EDT | 67.50 | 0.14 | 0.13 | 0.15 | -0.21 | -60.00% | 149 | 2,044 | 46.09% |
| MRVL241018P00068000 | 2024-10-11 3:53PM EDT | 68.00 | 0.16 | 0.15 | 0.18 | -0.28 | -63.64% | 189 | 915 | 45.12% |
| MRVL241018P00069000 | 2024-10-11 3:46PM EDT | 69.00 | 0.25 | 0.23 | 0.46 | -0.39 | -60.94% | 295 | 300 | 52.34% |
| MRVL241018P00070000 | 2024-10-11 3:45PM EDT | 70.00 | 0.36 | 0.36 | 0.38 | -0.51 | -58.62% | 421 | 4,053 | 42.09% |
| MRVL241018P00071000 | 2024-10-11 3:48PM EDT | 71.00 | 0.54 | 0.49 | 0.58 | -0.60 | -52.63% | 169 | 411 | 41.75% |
| MRVL241018P00072000 | 2024-10-11 3:54PM EDT | 72.00 | 0.80 | 0.79 | 0.84 | -0.78 | -49.37% | 146 | 213 | 41.02% |
| MRVL241018P00072500 | 2024-10-11 3:48PM EDT | 72.50 | 0.93 | 0.95 | 1.00 | -0.94 | -50.27% | 1,432 | 1,351 | 40.67% |
| MRVL241018P00073000 | 2024-10-11 3:49PM EDT | 73.00 | 1.13 | 1.15 | 1.19 | -0.94 | -45.41% | 159 | 466 | 40.53% |
| MRVL241018P00074000 | 2024-10-11 3:59PM EDT | 74.00 | 1.58 | 1.60 | 1.64 | -1.09 | -40.82% | 153 | 350 | 40.23% |
| MRVL241018P00075000 | 2024-10-11 3:37PM EDT | 75.00 | 2.08 | 2.12 | 2.18 | -1.22 | -36.97% | 449 | 2,408 | 39.80% |
| MRVL241018P00076000 | 2024-10-11 3:36PM EDT | 76.00 | 2.76 | 2.77 | 2.83 | -1.24 | -31.00% | 17 | 93 | 39.75% |
| MRVL241018P00077000 | 2024-10-09 10:08AM EDT | 77.00 | 3.81 | 3.40 | 3.60 | -1.54 | -28.79% | 1 | 4 | 40.87% |
| MRVL241018P00077500 | 2024-10-11 1:27PM EDT | 77.50 | 4.05 | 3.80 | 4.00 | -1.17 | -22.41% | 5 | 503 | 41.11% |
| MRVL241018P00078000 | 2024-10-10 9:47AM EDT | 78.00 | 5.35 | 4.25 | 4.40 | -1.15 | -17.69% | 1 | 16 | 40.87% |
| MRVL241018P00079000 | 2024-10-10 9:47AM EDT | 79.00 | 7.45 | 5.10 | 5.25 | 0.00 | - | 1 | 5 | 40.53% |
| MRVL241018P00080000 | 2024-10-11 3:54PM EDT | 80.00 | 5.95 | 5.95 | 6.15 | -0.75 | -11.19% | 19 | 244 | 40.33% |
| MRVL241018P00081000 | 2024-10-09 1:53PM EDT | 81.00 | 8.80 | 6.90 | 7.80 | 0.00 | - | 1 | 6 | 55.86% |
| MRVL241018P00082000 | 2024-10-03 10:22AM EDT | 82.00 | 9.60 | 7.80 | 9.10 | 0.00 | - | - | 9 | 65.63% |
| MRVL241018P00082500 | 2024-10-07 11:06AM EDT | 82.50 | 9.30 | 8.30 | 9.10 | 0.00 | - | 1 | 53 | 55.27% |
| MRVL241018P00083000 | 2024-10-07 2:30PM EDT | 83.00 | 9.00 | 8.85 | 9.55 | 0.00 | - | 6 | 7 | 57.52% |
| MRVL241018P00085000 | 2024-10-11 10:04AM EDT | 85.00 | 11.80 | 10.75 | 11.40 | -2.67 | -18.45% | 2 | 42 | 55.27% |
| MRVL241018P00086000 | 2024-10-10 11:00AM EDT | 86.00 | 13.65 | 11.70 | 12.95 | 0.00 | - | 10 | 11 | 78.71% |
| MRVL241018P00090000 | 2024-10-10 9:47AM EDT | 90.00 | 18.35 | 15.85 | 16.90 | 0.00 | - | 1 | 1 | 98.93% |
| MRVL241018P00095000 | 2024-10-03 10:49AM EDT | 95.00 | 22.55 | 20.75 | 22.00 | 0.00 | - | 1 | 0 | 118.65% |
| MRVL241018P00100000 | 2024-09-19 3:43PM EDT | 100.00 | 24.60 | 24.10 | 27.45 | 0.00 | - | 1 | 1 | 191.80% |
| MRVL241018P00110000 | 2024-08-30 3:28PM EDT | 110.00 | 34.00 | 37.05 | 40.80 | 0.00 | - | 1 | 0 | 285.94% |
© 2024 Yahoo. All rights reserved.