Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00025000 | 2023-11-16 9:47AM EST | 25.00 | 30.60 | 25.85 | 26.25 | 0.00 | - | 1 | 38 | 74.41% |
| MRVL240517C00027500 | 2023-11-22 12:35PM EST | 27.50 | 29.35 | 23.55 | 23.90 | 0.00 | - | 1 | 13 | 70.22% |
| MRVL240517C00030000 | 2023-11-16 10:58AM EST | 30.00 | 24.85 | 21.25 | 21.55 | 0.00 | - | 1 | 13 | 65.55% |
| MRVL240517C00032500 | 2023-11-21 11:51AM EST | 32.50 | 23.30 | 18.85 | 19.25 | 0.00 | - | 1 | 3 | 60.18% |
| MRVL240517C00035000 | 2023-10-24 11:48AM EST | 35.00 | 16.45 | 21.75 | 22.30 | 0.00 | - | 1 | 5 | 117.14% |
| MRVL240517C00037500 | 2023-11-30 1:24PM EST | 37.50 | 19.55 | 14.55 | 14.90 | 0.00 | - | 4 | 7 | 53.93% |
| MRVL240517C00040000 | 2023-12-06 9:40AM EST | 40.00 | 13.00 | 12.55 | 12.70 | +0.05 | +0.39% | 3 | 66 | 50.46% |
| MRVL240517C00042500 | 2023-12-06 1:51PM EST | 42.50 | 10.96 | 10.65 | 11.15 | -5.04 | -31.50% | 4 | 94 | 52.22% |
| MRVL240517C00045000 | 2023-12-01 11:12AM EST | 45.00 | 11.25 | 8.95 | 9.10 | 0.00 | - | 17 | 54 | 47.39% |
| MRVL240517C00047500 | 2023-12-05 10:10AM EST | 47.50 | 7.95 | 7.35 | 7.50 | 0.00 | - | 165 | 238 | 45.53% |
| MRVL240517C00050000 | 2023-12-04 12:46PM EST | 50.00 | 6.75 | 6.00 | 6.10 | 0.00 | - | 1 | 132 | 44.09% |
| MRVL240517C00052500 | 2023-12-05 11:38AM EST | 52.50 | 5.40 | 4.80 | 4.95 | +0.40 | +8.00% | 2 | 106 | 43.36% |
| MRVL240517C00055000 | 2023-12-06 3:54PM EST | 55.00 | 3.85 | 3.80 | 3.90 | -0.20 | -4.94% | 55 | 692 | 42.19% |
| MRVL240517C00057500 | 2023-12-06 1:06PM EST | 57.50 | 3.10 | 2.97 | 3.05 | -0.07 | -2.21% | 66 | 134 | 41.38% |
| MRVL240517C00060000 | 2023-12-06 3:41PM EST | 60.00 | 2.35 | 2.29 | 2.36 | -0.12 | -4.86% | 80 | 804 | 40.72% |
| MRVL240517C00062500 | 2023-12-06 3:23PM EST | 62.50 | 1.79 | 1.74 | 1.79 | -0.07 | -3.76% | 15 | 858 | 40.04% |
| MRVL240517C00065000 | 2023-12-06 1:39PM EST | 65.00 | 1.43 | 1.32 | 1.38 | +0.01 | +0.70% | 5 | 587 | 39.84% |
| MRVL240517C00070000 | 2023-12-05 1:54PM EST | 70.00 | 0.80 | 0.74 | 0.80 | 0.00 | - | 2 | 451 | 39.48% |
| MRVL240517C00075000 | 2023-12-06 2:52PM EST | 75.00 | 0.47 | 0.42 | 0.46 | +0.03 | +6.82% | 4 | 189 | 39.33% |
| MRVL240517C00080000 | 2023-12-04 11:12AM EST | 80.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 1 | 270 | 39.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00025000 | 2023-11-13 2:47PM EST | 25.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 3 | 4 | 53.71% |
| MRVL240517P00027500 | 2023-12-01 2:39PM EST | 27.50 | 0.15 | 0.17 | 0.20 | 0.00 | - | 5 | 22 | 50.78% |
| MRVL240517P00030000 | 2023-12-04 2:56PM EST | 30.00 | 0.26 | 0.25 | 0.29 | 0.00 | - | 150 | 156 | 48.54% |
| MRVL240517P00032500 | 2023-11-03 8:52AM EST | 32.50 | 0.81 | 0.31 | 0.35 | 0.00 | - | 18 | 327 | 43.99% |
| MRVL240517P00035000 | 2023-12-06 9:59AM EST | 35.00 | 0.58 | 0.59 | 0.63 | +0.03 | +5.45% | 101 | 97 | 43.99% |
| MRVL240517P00037500 | 2023-12-06 9:33AM EST | 37.50 | 0.81 | 0.88 | 0.93 | -0.09 | -10.00% | 100 | 371 | 42.33% |
| MRVL240517P00040000 | 2023-12-05 3:11PM EST | 40.00 | 1.26 | 1.29 | 1.36 | 0.00 | - | 107 | 238 | 41.04% |
| MRVL240517P00042500 | 2023-12-06 3:45PM EST | 42.50 | 1.85 | 1.83 | 1.89 | +0.02 | +1.09% | 1 | 1,519 | 39.45% |
| MRVL240517P00045000 | 2023-12-05 3:44PM EST | 45.00 | 2.53 | 2.54 | 2.62 | 0.00 | - | 73 | 127 | 38.36% |
| MRVL240517P00047500 | 2023-12-06 10:10AM EST | 47.50 | 3.15 | 3.40 | 3.55 | -0.10 | -3.08% | 27 | 919 | 37.46% |
| MRVL240517P00050000 | 2023-12-06 1:06PM EST | 50.00 | 4.45 | 4.50 | 4.60 | 0.00 | - | 57 | 1,066 | 36.04% |
| MRVL240517P00052500 | 2023-12-06 3:08PM EST | 52.50 | 5.75 | 5.80 | 5.90 | +0.25 | +4.55% | 43 | 393 | 35.03% |
| MRVL240517P00055000 | 2023-12-05 3:55PM EST | 55.00 | 7.15 | 7.25 | 7.40 | 0.00 | - | 113 | 496 | 34.06% |
| MRVL240517P00057500 | 2023-12-01 1:30PM EST | 57.50 | 7.65 | 8.95 | 9.05 | 0.00 | - | 15 | 312 | 32.74% |
| MRVL240517P00060000 | 2023-12-01 11:12AM EST | 60.00 | 8.70 | 10.75 | 10.90 | 0.00 | - | 5 | 537 | 31.56% |
| MRVL240517P00062500 | 2023-12-06 9:47AM EST | 62.50 | 12.45 | 12.75 | 13.10 | +2.85 | +29.69% | 107 | 114 | 32.47% |
| MRVL240517P00065000 | 2023-12-06 9:55AM EST | 65.00 | 14.45 | 14.80 | 15.10 | +2.85 | +24.57% | 40 | 15 | 29.59% |
| MRVL240517P00070000 | 2023-11-21 1:33PM EST | 70.00 | 16.52 | 19.45 | 19.90 | 0.00 | - | 1 | 1 | 31.79% |
| MRVL240517P00075000 | 2023-11-29 11:32AM EST | 75.00 | 19.40 | 24.30 | 24.90 | 0.00 | - | 10 | 9 | 36.67% |
| MRVL240517P00080000 | 2023-11-14 10:27AM EST | 80.00 | 23.37 | 28.95 | 29.70 | 0.00 | - | 11 | 0 | 34.96% |
© 2023 Yahoo. All rights reserved.