Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230317C00020000 | 2023-01-26 1:41PM EST | 20.00 | 24.05 | 25.65 | 25.90 | 0.00 | - | 4 | 22 | 127.73% |
| MRVL230317C00022500 | 2023-02-01 10:22AM EST | 22.50 | 21.50 | 23.10 | 23.35 | 0.00 | - | 1 | 4 | 102.34% |
| MRVL230317C00025000 | 2023-01-23 3:13PM EST | 25.00 | 17.80 | 20.75 | 20.90 | 0.00 | - | 1 | 77 | 82.81% |
| MRVL230317C00027500 | 2023-01-25 10:02AM EST | 27.50 | 13.95 | 18.25 | 18.50 | 0.00 | - | 2 | 13 | 79.69% |
| MRVL230317C00030000 | 2023-02-03 12:12PM EST | 30.00 | 18.00 | 15.75 | 16.10 | 0.00 | - | 3 | 41 | 73.05% |
| MRVL230317C00032500 | 2023-02-06 11:01AM EST | 32.50 | 13.50 | 13.40 | 13.60 | -3.37 | -19.98% | 1 | 77 | 66.60% |
| MRVL230317C00035000 | 2023-02-02 2:39PM EST | 35.00 | 13.65 | 11.20 | 11.30 | 0.00 | - | 3 | 1,515 | 66.41% |
| MRVL230317C00037500 | 2023-02-06 9:47AM EST | 37.50 | 9.43 | 8.95 | 9.10 | -1.62 | -14.66% | 10 | 6,411 | 62.01% |
| MRVL230317C00040000 | 2023-02-06 10:35AM EST | 40.00 | 7.20 | 6.95 | 7.10 | -0.75 | -9.43% | 1 | 4,972 | 59.81% |
| MRVL230317C00042500 | 2023-02-06 11:09AM EST | 42.50 | 5.30 | 5.25 | 5.30 | -0.75 | -12.40% | 2 | 12,531 | 58.18% |
| MRVL230317C00045000 | 2023-02-06 11:13AM EST | 45.00 | 3.80 | 3.75 | 3.85 | -0.59 | -13.44% | 106 | 18,895 | 56.74% |
| MRVL230317C00047500 | 2023-02-06 11:07AM EST | 47.50 | 2.67 | 2.63 | 2.67 | -0.53 | -16.56% | 167 | 2,569 | 55.96% |
| MRVL230317C00050000 | 2023-02-06 11:08AM EST | 50.00 | 1.77 | 1.73 | 1.76 | -0.38 | -17.67% | 30 | 3,328 | 54.69% |
| MRVL230317C00052500 | 2023-02-06 11:07AM EST | 52.50 | 1.15 | 1.12 | 1.15 | -0.25 | -17.86% | 11 | 3,325 | 54.39% |
| MRVL230317C00055000 | 2023-02-06 10:49AM EST | 55.00 | 0.74 | 0.70 | 0.72 | -0.15 | -16.85% | 24 | 1,173 | 54.05% |
| MRVL230317C00060000 | 2023-02-06 9:53AM EST | 60.00 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 17 | 1,240 | 54.20% |
| MRVL230317C00065000 | 2023-02-06 9:30AM EST | 65.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 2 | 453 | 55.27% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230317P00020000 | 2023-01-31 11:12AM EST | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 713 | 100.00% |
| MRVL230317P00022500 | 2023-02-03 1:39PM EST | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 94 | 89.06% |
| MRVL230317P00025000 | 2023-02-01 3:42PM EST | 25.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 3,003 | 81.64% |
| MRVL230317P00027500 | 2023-02-02 11:01AM EST | 27.50 | 0.05 | 0.06 | 0.08 | 0.00 | - | 201 | 4,474 | 75.98% |
| MRVL230317P00030000 | 2023-02-06 11:00AM EST | 30.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 13 | 5,628 | 71.09% |
| MRVL230317P00032500 | 2023-02-03 3:17PM EST | 32.50 | 0.19 | 0.21 | 0.23 | 0.00 | - | 13 | 4,189 | 66.60% |
| MRVL230317P00035000 | 2023-02-06 10:18AM EST | 35.00 | 0.36 | 0.39 | 0.41 | +0.01 | +2.86% | 19 | 3,030 | 63.48% |
| MRVL230317P00037500 | 2023-02-06 11:16AM EST | 37.50 | 0.70 | 0.68 | 0.70 | +0.10 | +16.67% | 19 | 3,454 | 60.35% |
| MRVL230317P00040000 | 2023-02-06 11:15AM EST | 40.00 | 1.19 | 1.16 | 1.19 | +0.17 | +16.67% | 48 | 2,939 | 58.23% |
| MRVL230317P00042500 | 2023-02-06 11:12AM EST | 42.50 | 1.93 | 1.89 | 1.93 | +0.27 | +16.27% | 3 | 1,817 | 56.59% |
| MRVL230317P00045000 | 2023-02-06 10:36AM EST | 45.00 | 2.86 | 2.91 | 2.94 | +0.28 | +10.85% | 65 | 1,543 | 55.13% |
| MRVL230317P00047500 | 2023-02-06 10:02AM EST | 47.50 | 3.90 | 4.25 | 4.35 | +0.15 | +4.00% | 45 | 893 | 54.81% |
| MRVL230317P00050000 | 2023-02-06 10:15AM EST | 50.00 | 5.40 | 5.85 | 5.90 | +0.25 | +4.85% | 181 | 196 | 53.08% |
| MRVL230317P00052500 | 2023-02-06 10:32AM EST | 52.50 | 7.67 | 7.75 | 7.80 | +0.92 | +13.63% | 18 | 79 | 52.73% |
| MRVL230317P00055000 | 2023-02-03 3:19PM EST | 55.00 | 8.80 | 9.75 | 9.90 | 0.00 | - | 2 | 8 | 51.27% |
| MRVL230317P00060000 | 2023-01-26 10:03AM EST | 60.00 | 16.30 | 14.35 | 14.50 | 0.00 | - | 3 | 0 | 51.07% |
| MRVL230317P00065000 | 2023-02-01 1:49PM EST | 65.00 | 20.70 | 19.25 | 19.45 | 0.00 | - | 5 | 3 | 57.32% |
© 2023 Yahoo. All rights reserved.
