Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240216C00025000 | 2023-11-16 9:46AM EST | 25.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MRVL240216C00027500 | 2023-11-29 10:23AM EST | 27.50 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240216C00030000 | 2023-11-21 10:02AM EST | 30.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MRVL240216C00032500 | 2023-11-22 3:55PM EST | 32.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 0.00% |
| MRVL240216C00035000 | 2023-11-16 11:17AM EST | 35.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240216C00037500 | 2023-11-22 10:05AM EST | 37.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.00% |
| MRVL240216C00040000 | 2023-11-29 2:19PM EST | 40.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| MRVL240216C00042500 | 2023-11-29 9:58AM EST | 42.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| MRVL240216C00045000 | 2023-11-29 3:59PM EST | 45.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| MRVL240216C00047500 | 2023-11-24 12:44PM EST | 47.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| MRVL240216C00050000 | 2023-11-29 10:22AM EST | 50.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 32 | 907 | 0.00% |
| MRVL240216C00052500 | 2023-11-29 1:04PM EST | 52.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,410 | 0.00% |
| MRVL240216C00055000 | 2023-11-29 11:39AM EST | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,159 | 0.00% |
| MRVL240216C00057500 | 2023-11-29 3:18PM EST | 57.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,197 | 1.56% |
| MRVL240216C00060000 | 2023-11-29 3:39PM EST | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 54 | 704 | 3.13% |
| MRVL240216C00062500 | 2023-11-29 2:57PM EST | 62.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 27 | 384 | 6.25% |
| MRVL240216C00065000 | 2023-11-29 3:16PM EST | 65.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 29 | 752 | 6.25% |
| MRVL240216C00067500 | 2023-11-29 3:22PM EST | 67.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 585 | 12.50% |
| MRVL240216C00070000 | 2023-11-29 3:06PM EST | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 2,574 | 12.50% |
| MRVL240216C00072500 | 2023-11-24 10:45AM EST | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 12.50% |
| MRVL240216C00075000 | 2023-11-28 11:35AM EST | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| MRVL240216C00080000 | 2023-11-20 11:25AM EST | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,396 | 12.50% |
| MRVL240216C00085000 | 2023-11-29 3:59PM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 200 | 25.00% |
| MRVL240216C00090000 | 2023-11-22 3:15PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| MRVL240216C00095000 | 2023-10-20 11:49AM EST | 95.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 95 | 48.05% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240216P00025000 | 2023-11-22 2:46PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| MRVL240216P00027500 | 2023-10-13 12:26PM EST | 27.50 | 0.15 | 0.07 | 0.09 | 0.00 | - | - | 1 | 72.27% |
| MRVL240216P00030000 | 2023-11-14 11:12AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,029 | 25.00% |
| MRVL240216P00032500 | 2023-11-22 2:46PM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| MRVL240216P00035000 | 2023-11-16 10:39AM EST | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL240216P00037500 | 2023-11-22 12:27PM EST | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
| MRVL240216P00040000 | 2023-11-27 12:08PM EST | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 12.50% |
| MRVL240216P00042500 | 2023-11-29 10:50AM EST | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,674 | 12.50% |
| MRVL240216P00045000 | 2023-11-27 11:56AM EST | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 3,176 | 12.50% |
| MRVL240216P00047500 | 2023-11-29 3:51PM EST | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,427 | 6.25% |
| MRVL240216P00050000 | 2023-11-29 3:55PM EST | 50.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 2,754 | 6.25% |
| MRVL240216P00052500 | 2023-11-29 1:27PM EST | 52.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 31 | 2,040 | 3.13% |
| MRVL240216P00055000 | 2023-11-29 3:17PM EST | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 1,910 | 1.56% |
| MRVL240216P00057500 | 2023-11-29 3:08PM EST | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 721 | 0.00% |
| MRVL240216P00060000 | 2023-11-29 2:13PM EST | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL240216P00062500 | 2023-11-15 3:51PM EST | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 102 | 567 | 0.00% |
| MRVL240216P00065000 | 2023-11-01 9:19AM EST | 65.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| MRVL240216P00067500 | 2023-11-01 2:01PM EST | 67.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 160 | 65 | 0.00% |
| MRVL240216P00070000 | 2023-11-27 11:01AM EST | 70.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| MRVL240216P00072500 | 2023-11-29 9:37AM EST | 72.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240216P00075000 | 2023-11-08 10:10AM EST | 75.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240216P00080000 | 2023-09-13 1:45PM EST | 80.00 | 24.10 | 27.20 | 27.55 | 0.00 | - | 1 | 0 | 94.85% |
| MRVL240216P00085000 | 2023-09-01 9:26AM EST | 85.00 | 26.75 | 30.55 | 31.15 | 0.00 | - | 1 | 0 | 83.79% |
| MRVL240216P00090000 | 2023-08-23 8:38AM EST | 90.00 | 30.60 | 37.45 | 37.90 | 0.00 | - | 2 | 0 | 114.14% |
| MRVL240216P00095000 | 2023-09-01 8:48AM EST | 95.00 | 37.00 | 40.50 | 41.15 | 0.00 | - | 1 | 0 | 96.78% |
© 2023 Yahoo. All rights reserved.