Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-01-30 3:28PM EST | 20.00 | 23.25 | 26.45 | 27.20 | 0.00 | - | 1 | 6 | 72.51% |
| MRVL231215C00022500 | 2023-01-31 3:29PM EST | 22.50 | 21.55 | 24.45 | 24.95 | 0.00 | - | 2 | 11 | 70.14% |
| MRVL231215C00025000 | 2023-02-03 11:58AM EST | 25.00 | 24.20 | 22.35 | 22.70 | 0.00 | - | 1 | 60 | 66.28% |
| MRVL231215C00027500 | 2023-01-12 12:41PM EST | 27.50 | 15.40 | 20.30 | 20.60 | 0.00 | - | 7 | 3 | 63.28% |
| MRVL231215C00030000 | 2023-01-12 1:01PM EST | 30.00 | 14.10 | 18.40 | 18.65 | 0.00 | - | 4 | 8 | 61.35% |
| MRVL231215C00032500 | 2023-01-12 1:07PM EST | 32.50 | 12.55 | 16.60 | 16.85 | 0.00 | - | 6 | 12 | 59.84% |
| MRVL231215C00035000 | 2023-02-03 12:50PM EST | 35.00 | 16.65 | 14.85 | 15.05 | 0.00 | - | 2 | 82 | 57.81% |
| MRVL231215C00037500 | 2023-02-06 10:41AM EST | 37.50 | 13.45 | 13.20 | 13.45 | -1.70 | -11.22% | 1 | 64 | 56.31% |
| MRVL231215C00040000 | 2023-02-03 2:32PM EST | 40.00 | 12.84 | 11.65 | 11.85 | 0.00 | - | 19 | 63 | 54.52% |
| MRVL231215C00042500 | 2023-02-06 10:41AM EST | 42.50 | 10.45 | 10.30 | 10.40 | -1.80 | -14.69% | 1 | 302 | 53.27% |
| MRVL231215C00045000 | 2023-02-06 10:09AM EST | 45.00 | 9.63 | 8.85 | 9.10 | +0.63 | +7.00% | 1 | 819 | 51.56% |
| MRVL231215C00047500 | 2023-02-03 1:35PM EST | 47.50 | 8.72 | 7.75 | 7.95 | 0.00 | - | 1 | 380 | 50.79% |
| MRVL231215C00050000 | 2023-02-02 2:20PM EST | 50.00 | 8.80 | 6.70 | 6.85 | 0.00 | - | 2 | 486 | 50.15% |
| MRVL231215C00052500 | 2023-02-03 3:39PM EST | 52.50 | 6.40 | 5.70 | 5.90 | 0.00 | - | 141 | 290 | 49.23% |
| MRVL231215C00055000 | 2023-02-03 10:15AM EST | 55.00 | 5.90 | 4.90 | 5.05 | 0.00 | - | 1 | 102 | 48.35% |
| MRVL231215C00057500 | 2023-02-03 11:12AM EST | 57.50 | 5.20 | 4.15 | 4.30 | 0.00 | - | 3 | 33 | 47.53% |
| MRVL231215C00060000 | 2023-02-06 9:43AM EST | 60.00 | 3.65 | 3.55 | 3.65 | -0.30 | -7.59% | 3 | 397 | 46.84% |
| MRVL231215C00065000 | 2023-02-06 10:09AM EST | 65.00 | 2.76 | 2.49 | 2.61 | -0.23 | -7.69% | 1 | 381 | 45.70% |
| MRVL231215C00070000 | 2023-02-01 9:47AM EST | 70.00 | 1.30 | 1.78 | 1.89 | 0.00 | - | 1 | 1,119 | 45.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-01-31 11:04AM EST | 20.00 | 0.37 | 0.19 | 0.75 | 0.00 | - | 2 | 68 | 59.47% |
| MRVL231215P00022500 | 2023-01-23 12:51PM EST | 22.50 | 0.83 | 0.62 | 0.68 | 0.00 | - | 100 | 146 | 56.30% |
| MRVL231215P00025000 | 2023-02-01 2:00PM EST | 25.00 | 1.02 | 0.90 | 0.98 | 0.00 | - | 15 | 161 | 54.54% |
| MRVL231215P00027500 | 2023-02-06 10:09AM EST | 27.50 | 1.27 | 1.26 | 1.36 | +0.10 | +8.55% | 1 | 145 | 52.88% |
| MRVL231215P00030000 | 2023-02-02 11:25AM EST | 30.00 | 1.55 | 1.72 | 1.83 | 0.00 | - | 3 | 244 | 51.38% |
| MRVL231215P00032500 | 2023-02-03 1:22PM EST | 32.50 | 2.12 | 2.28 | 2.39 | 0.00 | - | 4 | 101 | 50.44% |
| MRVL231215P00035000 | 2023-02-02 1:22PM EST | 35.00 | 2.50 | 2.94 | 3.05 | 0.00 | - | 15 | 112 | 48.94% |
| MRVL231215P00037500 | 2023-01-30 9:30AM EST | 37.50 | 4.25 | 3.70 | 3.80 | 0.00 | - | 1 | 53 | 47.35% |
| MRVL231215P00040000 | 2023-02-03 10:08AM EST | 40.00 | 4.14 | 4.60 | 4.70 | 0.00 | - | 1 | 214 | 46.07% |
| MRVL231215P00042500 | 2023-01-31 10:46AM EST | 42.50 | 6.66 | 5.60 | 5.70 | 0.00 | - | 5 | 304 | 44.68% |
| MRVL231215P00045000 | 2023-02-02 2:10PM EST | 45.00 | 5.60 | 6.70 | 6.85 | 0.00 | - | 1 | 344 | 43.49% |
| MRVL231215P00047500 | 2023-02-02 1:44PM EST | 47.50 | 6.75 | 8.00 | 8.10 | 0.00 | - | 1 | 323 | 42.16% |
| MRVL231215P00050000 | 2023-01-31 3:19PM EST | 50.00 | 10.95 | 9.25 | 9.50 | 0.00 | - | 15 | 812 | 41.00% |
| MRVL231215P00052500 | 2022-12-21 3:50PM EST | 52.50 | 16.25 | 14.65 | 15.00 | 0.00 | - | 1 | 51 | 62.41% |
| MRVL231215P00055000 | 2022-12-22 1:57PM EST | 55.00 | 19.60 | 16.55 | 17.00 | 0.00 | - | 40 | 84 | 63.39% |
| MRVL231215P00057500 | 2022-12-22 1:55PM EST | 57.50 | 21.70 | 18.55 | 18.95 | 0.00 | - | 5 | 29 | 64.14% |
| MRVL231215P00060000 | 2022-11-29 1:40PM EST | 60.00 | 19.95 | 23.55 | 24.20 | 0.00 | - | 2 | 27 | 83.20% |
| MRVL231215P00065000 | 2022-12-21 11:01AM EST | 65.00 | 26.63 | 25.45 | 25.85 | 0.00 | - | 1 | 3 | 70.39% |
| MRVL231215P00070000 | 2023-01-30 10:00AM EST | 70.00 | 26.85 | 24.60 | 24.90 | 0.00 | - | 2 | 6 | 33.74% |
© 2023 Yahoo. All rights reserved.
