Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616C00022500 | 2022-09-27 10:07AM EDT | 22.50 | 22.40 | 25.40 | 25.55 | 0.00 | - | - | 8 | 73.46% |
| MRVL230616C00025000 | 2022-09-27 10:08AM EDT | 25.00 | 20.30 | 23.25 | 23.60 | 0.00 | - | 1 | 54 | 72.22% |
| MRVL230616C00027500 | 2022-09-27 10:03AM EDT | 27.50 | 18.30 | 21.20 | 21.85 | 0.00 | - | 4 | 19 | 71.73% |
| MRVL230616C00030000 | 2022-09-22 10:51AM EDT | 30.00 | 17.08 | 19.25 | 19.55 | 0.00 | - | 3 | 31 | 67.44% |
| MRVL230616C00032500 | 2022-09-27 12:18PM EDT | 32.50 | 14.30 | 17.40 | 17.70 | 0.00 | - | 2 | 22 | 65.69% |
| MRVL230616C00035000 | 2022-09-19 11:56AM EDT | 35.00 | 14.95 | 15.65 | 15.95 | 0.00 | - | 1 | 22 | 64.06% |
| MRVL230616C00037500 | 2022-09-21 3:41PM EDT | 37.50 | 13.55 | 14.00 | 14.35 | 0.00 | - | 2 | 15 | 62.74% |
| MRVL230616C00040000 | 2022-10-03 9:41AM EDT | 40.00 | 10.41 | 12.50 | 12.65 | 0.00 | - | 10 | 155 | 60.86% |
| MRVL230616C00042500 | 2022-09-23 3:12PM EDT | 42.50 | 8.75 | 11.10 | 11.25 | 0.00 | - | 6 | 12 | 59.79% |
| MRVL230616C00045000 | 2022-09-27 2:31PM EDT | 45.00 | 7.95 | 9.80 | 9.95 | 0.00 | - | 3 | 60 | 58.70% |
| MRVL230616C00047500 | 2022-10-04 3:55PM EDT | 47.50 | 8.70 | 8.55 | 8.70 | 0.00 | - | 14 | 266 | 57.30% |
| MRVL230616C00050000 | 2022-10-05 11:16AM EDT | 50.00 | 7.45 | 7.45 | 7.65 | +0.15 | +2.05% | 4 | 679 | 56.40% |
| MRVL230616C00052500 | 2022-10-05 9:42AM EDT | 52.50 | 6.15 | 6.50 | 6.65 | -0.50 | -7.52% | 6 | 433 | 55.53% |
| MRVL230616C00055000 | 2022-10-04 10:29AM EDT | 55.00 | 5.70 | 5.60 | 5.75 | 0.00 | - | 77 | 1,157 | 54.55% |
| MRVL230616C00057500 | 2022-10-04 1:15PM EDT | 57.50 | 4.75 | 4.80 | 4.90 | 0.00 | - | 2 | 1,294 | 53.49% |
| MRVL230616C00060000 | 2022-10-05 11:06AM EDT | 60.00 | 4.00 | 4.10 | 4.25 | -0.15 | -3.61% | 10 | 1,747 | 52.87% |
| MRVL230616C00062500 | 2022-10-05 10:15AM EDT | 62.50 | 3.37 | 3.50 | 3.65 | -0.18 | -5.07% | 1 | 272 | 52.25% |
| MRVL230616C00065000 | 2022-10-04 1:15PM EDT | 65.00 | 2.88 | 2.96 | 3.15 | -0.10 | -3.36% | 5 | 259 | 51.71% |
| MRVL230616C00067500 | 2022-10-04 1:14PM EDT | 67.50 | 2.54 | 2.47 | 2.66 | 0.00 | - | 1 | 442 | 50.90% |
| MRVL230616C00070000 | 2022-10-04 3:59PM EDT | 70.00 | 2.30 | 2.09 | 2.32 | 0.00 | - | 7 | 1,011 | 50.67% |
| MRVL230616C00072500 | 2022-10-03 1:22PM EDT | 72.50 | 1.53 | 1.85 | 1.92 | 0.00 | - | 4 | 143 | 50.38% |
| MRVL230616C00075000 | 2022-10-04 10:15AM EDT | 75.00 | 1.60 | 1.56 | 1.70 | 0.00 | - | 8 | 95 | 50.32% |
| MRVL230616C00077500 | 2022-09-30 11:37AM EDT | 77.50 | 1.15 | 1.33 | 1.43 | 0.00 | - | 1 | 33 | 50.46% |
| MRVL230616C00080000 | 2022-09-26 10:39AM EDT | 80.00 | 0.88 | 1.14 | 1.24 | 0.00 | - | 4 | 321 | 50.44% |
| MRVL230616C00085000 | 2022-09-29 10:21AM EDT | 85.00 | 0.64 | 0.82 | 0.91 | 0.00 | - | 1 | 63 | 50.07% |
| MRVL230616C00090000 | 2022-10-05 11:16AM EDT | 90.00 | 0.62 | 0.61 | 0.68 | +0.08 | +14.81% | 6 | 1,684 | 49.98% |
| MRVL230616C00095000 | 2022-09-09 9:30AM EDT | 95.00 | 0.65 | 0.46 | 0.51 | 0.00 | - | 1 | 32 | 49.90% |
| MRVL230616C00100000 | 2022-09-19 12:45PM EDT | 100.00 | 0.41 | 0.35 | 0.40 | 0.00 | - | 3 | 93 | 50.24% |
| MRVL230616C00105000 | 2022-08-31 2:04PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 242 | 52.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616P00025000 | 2022-10-03 10:25AM EDT | 25.00 | 1.23 | 1.08 | 1.17 | 0.00 | - | 1 | 69 | 65.26% |
| MRVL230616P00027500 | 2022-10-04 10:33AM EDT | 27.50 | 1.44 | 1.50 | 1.56 | 0.00 | - | 2 | 141 | 63.38% |
| MRVL230616P00030000 | 2022-10-04 11:01AM EDT | 30.00 | 1.89 | 1.99 | 2.05 | 0.00 | - | 3 | 120 | 61.62% |
| MRVL230616P00032500 | 2022-10-04 10:10AM EDT | 32.50 | 2.50 | 2.57 | 2.68 | 0.00 | - | 5 | 84 | 60.18% |
| MRVL230616P00035000 | 2022-09-30 2:57PM EDT | 35.00 | 4.00 | 3.25 | 3.30 | 0.00 | - | 12 | 794 | 58.28% |
| MRVL230616P00037500 | 2022-09-27 9:56AM EDT | 37.50 | 4.75 | 4.00 | 4.10 | 0.00 | - | 5 | 56 | 56.68% |
| MRVL230616P00040000 | 2022-10-03 1:20PM EDT | 40.00 | 5.55 | 4.80 | 5.00 | 0.00 | - | 1 | 594 | 54.91% |
| MRVL230616P00042500 | 2022-09-28 2:50PM EDT | 42.50 | 6.75 | 5.85 | 6.00 | 0.00 | - | 21 | 512 | 53.66% |
| MRVL230616P00045000 | 2022-10-04 3:02PM EDT | 45.00 | 6.90 | 7.00 | 7.15 | 0.00 | - | 60 | 775 | 52.53% |
| MRVL230616P00047500 | 2022-10-04 9:53AM EDT | 47.50 | 8.20 | 8.25 | 8.35 | 0.00 | - | 3 | 626 | 51.15% |
| MRVL230616P00050000 | 2022-10-04 2:49PM EDT | 50.00 | 9.80 | 9.70 | 9.75 | +0.30 | +3.16% | 1 | 1,001 | 50.35% |
| MRVL230616P00052500 | 2022-10-04 10:16AM EDT | 52.50 | 10.90 | 11.10 | 11.20 | 0.00 | - | 8 | 741 | 49.18% |
| MRVL230616P00055000 | 2022-10-03 12:40PM EDT | 55.00 | 14.00 | 12.65 | 12.80 | 0.00 | - | 2 | 1,516 | 48.13% |
| MRVL230616P00057500 | 2022-09-27 12:35PM EDT | 57.50 | 17.05 | 14.30 | 14.55 | 0.00 | - | 2 | 444 | 47.41% |
| MRVL230616P00060000 | 2022-09-23 9:44AM EDT | 60.00 | 18.83 | 16.05 | 16.35 | 0.00 | - | 2 | 56 | 46.39% |
| MRVL230616P00062500 | 2022-09-21 10:47AM EDT | 62.50 | 18.20 | 18.00 | 18.25 | 0.00 | - | 8 | 59 | 45.42% |
| MRVL230616P00065000 | 2022-09-23 12:28PM EDT | 65.00 | 23.40 | 20.05 | 20.25 | 0.00 | - | 2 | 68 | 44.61% |
| MRVL230616P00067500 | 2022-08-01 10:05AM EDT | 67.50 | 16.65 | 21.55 | 21.90 | 0.00 | - | 4 | 12 | 39.82% |
| MRVL230616P00070000 | 2022-09-02 2:58PM EDT | 70.00 | 25.40 | 27.50 | 27.75 | 0.00 | - | 2 | 55 | 68.02% |
| MRVL230616P00072500 | 2022-09-23 10:18AM EDT | 72.50 | 30.33 | 26.40 | 26.70 | 0.00 | - | 5 | 33 | 42.48% |
| MRVL230616P00075000 | 2022-09-23 9:43AM EDT | 75.00 | 32.20 | 28.75 | 28.95 | 0.00 | - | 10 | 11 | 41.65% |
| MRVL230616P00077500 | 2022-08-26 10:09AM EDT | 77.50 | 25.50 | 34.15 | 34.70 | 0.00 | - | 7 | 15 | 70.69% |
| MRVL230616P00080000 | 2022-09-09 11:57AM EDT | 80.00 | 30.55 | 33.35 | 33.65 | 0.00 | - | 2 | 13 | 41.07% |
| MRVL230616P00085000 | 2022-07-11 2:31PM EDT | 85.00 | 39.60 | 30.75 | 31.20 | 0.00 | - | 10 | 15 | 0.00% |
| MRVL230616P00090000 | 2022-07-11 11:08AM EDT | 90.00 | 44.58 | 35.35 | 35.65 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL230616P00095000 | 2022-05-16 12:00AM EDT | 95.00 | 41.70 | 41.35 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MRVL230616P00105000 | 2022-06-23 3:55PM EDT | 105.00 | 58.00 | 52.80 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
