Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EST. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230519C00020000 | 2023-01-31 1:17PM EST | 20.00 | 22.65 | 25.60 | 25.80 | 0.00 | - | 1 | 118 | 90.43% |
| MRVL230519C00022500 | 2023-01-12 9:50AM EST | 22.50 | 15.65 | 23.15 | 23.35 | 0.00 | - | 6 | 9 | 81.84% |
| MRVL230519C00025000 | 2023-01-19 11:01AM EST | 25.00 | 14.90 | 20.75 | 20.95 | 0.00 | - | 2 | 15 | 75.68% |
| MRVL230519C00027500 | 2023-02-06 11:33AM EST | 27.50 | 18.95 | 18.40 | 18.60 | +3.35 | +21.47% | 1 | 11 | 70.80% |
| MRVL230519C00030000 | 2023-02-01 12:13PM EST | 30.00 | 15.07 | 16.15 | 16.30 | 0.00 | - | 1 | 26 | 66.99% |
| MRVL230519C00032500 | 2023-01-23 3:31PM EST | 32.50 | 11.70 | 13.95 | 14.20 | 0.00 | - | 4 | 65 | 64.45% |
| MRVL230519C00035000 | 2023-01-23 3:13PM EST | 35.00 | 9.60 | 11.85 | 12.05 | 0.00 | - | 4 | 444 | 60.64% |
| MRVL230519C00037500 | 2023-02-02 2:34PM EST | 37.50 | 12.70 | 9.95 | 10.10 | 0.00 | - | 16 | 356 | 58.40% |
| MRVL230519C00040000 | 2023-02-06 11:58AM EST | 40.00 | 8.25 | 8.15 | 8.30 | -1.73 | -17.33% | 1 | 916 | 55.96% |
| MRVL230519C00042500 | 2023-02-06 11:19AM EST | 42.50 | 6.88 | 6.60 | 6.75 | -0.62 | -8.27% | 5 | 951 | 54.57% |
| MRVL230519C00045000 | 2023-02-06 11:09AM EST | 45.00 | 5.40 | 5.20 | 5.35 | -0.70 | -11.48% | 38 | 1,396 | 52.86% |
| MRVL230519C00047500 | 2023-02-06 11:35AM EST | 47.50 | 4.20 | 4.05 | 4.10 | -0.57 | -11.95% | 24 | 956 | 51.29% |
| MRVL230519C00050000 | 2023-02-06 11:10AM EST | 50.00 | 3.20 | 3.05 | 3.10 | -0.55 | -14.67% | 15 | 1,193 | 50.15% |
| MRVL230519C00052500 | 2023-02-06 11:36AM EST | 52.50 | 2.38 | 2.30 | 2.33 | -0.37 | -13.45% | 32 | 727 | 49.37% |
| MRVL230519C00055000 | 2023-02-06 11:01AM EST | 55.00 | 1.79 | 1.69 | 1.72 | -0.66 | -26.94% | 94 | 1,658 | 48.63% |
| MRVL230519C00057500 | 2023-02-06 11:41AM EST | 57.50 | 1.25 | 1.24 | 1.26 | -0.47 | -27.33% | 11 | 648 | 48.15% |
| MRVL230519C00060000 | 2023-02-06 11:41AM EST | 60.00 | 0.90 | 0.88 | 0.91 | -0.46 | -33.82% | 3 | 503 | 47.71% |
| MRVL230519C00065000 | 2023-02-03 3:41PM EST | 65.00 | 0.60 | 0.45 | 0.46 | 0.00 | - | 8 | 427 | 47.02% |
| MRVL230519C00070000 | 2023-02-03 12:55PM EST | 70.00 | 0.35 | 0.23 | 0.24 | 0.00 | - | 41 | 1,392 | 47.07% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230519P00020000 | 2023-02-01 11:22AM EST | 20.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 378 | 72.07% |
| MRVL230519P00022500 | 2023-02-03 9:31AM EST | 22.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 1,037 | 67.38% |
| MRVL230519P00025000 | 2023-02-03 9:52AM EST | 25.00 | 0.13 | 0.16 | 0.17 | 0.00 | - | 1 | 1,117 | 62.99% |
| MRVL230519P00027500 | 2023-02-01 3:38PM EST | 27.50 | 0.25 | 0.29 | 0.30 | 0.00 | - | 19 | 1,103 | 60.94% |
| MRVL230519P00030000 | 2023-02-06 10:45AM EST | 30.00 | 0.46 | 0.47 | 0.48 | +0.12 | +35.29% | 5 | 1,309 | 58.40% |
| MRVL230519P00032500 | 2023-02-06 10:46AM EST | 32.50 | 0.72 | 0.73 | 0.75 | +0.07 | +10.77% | 40 | 1,026 | 56.06% |
| MRVL230519P00035000 | 2023-02-06 11:43AM EST | 35.00 | 1.11 | 1.09 | 1.14 | +0.13 | +13.27% | 34 | 2,481 | 53.91% |
| MRVL230519P00037500 | 2023-02-06 11:42AM EST | 37.50 | 1.65 | 1.63 | 1.67 | +0.19 | +13.01% | 32 | 1,444 | 52.25% |
| MRVL230519P00040000 | 2023-02-06 10:10AM EST | 40.00 | 2.06 | 2.33 | 2.37 | 0.00 | - | 1 | 2,433 | 50.66% |
| MRVL230519P00042500 | 2023-02-03 3:46PM EST | 42.50 | 2.90 | 3.20 | 3.25 | 0.00 | - | 29 | 1,087 | 49.22% |
| MRVL230519P00045000 | 2023-02-06 10:32AM EST | 45.00 | 4.20 | 4.30 | 4.40 | +0.80 | +23.53% | 8 | 695 | 48.34% |
| MRVL230519P00047500 | 2023-02-03 3:29PM EST | 47.50 | 5.00 | 5.55 | 5.65 | 0.00 | - | 25 | 428 | 46.31% |
| MRVL230519P00050000 | 2023-02-06 11:48AM EST | 50.00 | 7.10 | 7.10 | 7.20 | +1.40 | +24.56% | 3 | 372 | 45.29% |
| MRVL230519P00052500 | 2023-02-02 1:08PM EST | 52.50 | 6.75 | 8.85 | 8.95 | 0.00 | - | 6 | 41 | 44.36% |
| MRVL230519P00055000 | 2023-02-06 11:56AM EST | 55.00 | 10.75 | 10.75 | 10.85 | +1.60 | +17.49% | 3 | 61 | 43.16% |
| MRVL230519P00057500 | 2023-02-03 12:57PM EST | 57.50 | 11.10 | 12.70 | 12.90 | 0.00 | - | 3 | 4 | 41.90% |
| MRVL230519P00060000 | 2023-02-02 1:26PM EST | 60.00 | 12.02 | 14.90 | 15.15 | 0.00 | - | 1 | 1 | 42.09% |
| MRVL230519P00065000 | 2022-10-18 12:34PM EST | 65.00 | 27.28 | 22.35 | 22.60 | 0.00 | - | 1 | 17 | 84.72% |
| MRVL230519P00070000 | 2022-10-11 9:35AM EST | 70.00 | 31.25 | 29.00 | 33.45 | 0.00 | - | - | 3 | 136.13% |
© 2023 Yahoo. All rights reserved.
