Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719C00025000 | 2024-04-09 2:05PM EDT | 25.00 | 48.00 | 44.10 | 46.50 | 0.00 | - | 5 | 4 | 137.21% |
| MRVL240719C00027500 | 2023-11-15 12:50PM EDT | 27.50 | 31.45 | 31.60 | 34.45 | 0.00 | - | - | 1 | 0.00% |
| MRVL240719C00030000 | 2024-04-16 2:56PM EDT | 30.00 | 38.72 | 38.60 | 41.15 | 0.00 | - | 12 | 1 | 94.73% |
| MRVL240719C00035000 | 2023-11-22 11:24AM EDT | 35.00 | 22.65 | 26.55 | 26.95 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL240719C00040000 | 2023-12-12 2:06PM EDT | 40.00 | 16.50 | 25.35 | 27.50 | 0.00 | - | - | 5 | 0.00% |
| MRVL240719C00042500 | 2024-04-18 2:42PM EDT | 42.50 | 23.65 | 27.05 | 28.65 | 0.00 | - | 16 | 24 | 74.37% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 45.00 | 27.63 | 23.85 | 26.00 | 0.00 | - | 2 | 127 | 55.18% |
| MRVL240719C00047500 | 2024-04-23 12:23PM EDT | 47.50 | 17.96 | 22.70 | 23.65 | 0.00 | - | 2 | 73 | 67.07% |
| MRVL240719C00050000 | 2024-04-26 12:05PM EDT | 50.00 | 20.14 | 20.55 | 21.75 | +1.79 | +9.75% | 3 | 182 | 67.75% |
| MRVL240719C00052500 | 2024-04-22 9:56AM EDT | 52.50 | 12.46 | 18.25 | 19.30 | 0.00 | - | 1 | 29 | 62.21% |
| MRVL240719C00055000 | 2024-04-25 12:31PM EDT | 55.00 | 13.50 | 15.40 | 17.35 | 0.00 | - | 3 | 71 | 56.30% |
| MRVL240719C00057500 | 2024-04-25 1:04PM EDT | 57.50 | 11.89 | 14.25 | 14.45 | 0.00 | - | 483 | 864 | 54.49% |
| MRVL240719C00060000 | 2024-04-26 2:14PM EDT | 60.00 | 12.40 | 12.10 | 12.55 | +3.25 | +35.52% | 1 | 644 | 51.79% |
| MRVL240719C00062500 | 2024-04-26 10:43AM EDT | 62.50 | 10.25 | 9.00 | 11.55 | +1.10 | +12.02% | 1 | 536 | 59.22% |
| MRVL240719C00065000 | 2024-04-26 9:57AM EDT | 65.00 | 8.50 | 8.05 | 9.20 | +0.80 | +10.39% | 1 | 1,349 | 51.66% |
| MRVL240719C00067500 | 2024-04-26 2:45PM EDT | 67.50 | 7.59 | 7.60 | 8.05 | +1.07 | +16.41% | 2 | 399 | 51.28% |
| MRVL240719C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 6.35 | 6.35 | 6.50 | +0.90 | +16.51% | 54 | 1,374 | 50.17% |
| MRVL240719C00072500 | 2024-04-26 3:08PM EDT | 72.50 | 5.20 | 5.25 | 5.40 | +0.85 | +19.54% | 217 | 8,578 | 49.70% |
| MRVL240719C00075000 | 2024-04-26 3:25PM EDT | 75.00 | 4.36 | 4.30 | 4.40 | +0.91 | +26.38% | 9 | 745 | 48.91% |
| MRVL240719C00077500 | 2024-04-26 1:10PM EDT | 77.50 | 3.40 | 3.45 | 3.60 | +0.81 | +31.27% | 4 | 351 | 48.66% |
| MRVL240719C00080000 | 2024-04-26 1:39PM EDT | 80.00 | 2.82 | 2.80 | 2.93 | +0.68 | +31.78% | 25 | 1,982 | 48.49% |
| MRVL240719C00082500 | 2024-04-26 2:14PM EDT | 82.50 | 2.27 | 2.24 | 2.35 | +1.22 | +116.19% | 15 | 364 | 48.17% |
| MRVL240719C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 1.77 | 1.78 | 1.88 | +0.31 | +21.23% | 22 | 714 | 47.97% |
| MRVL240719C00087500 | 2024-04-25 10:56AM EDT | 87.50 | 0.96 | 1.41 | 1.52 | 0.00 | - | 1 | 96 | 48.10% |
| MRVL240719C00090000 | 2024-04-26 2:49PM EDT | 90.00 | 1.10 | 1.11 | 1.19 | +0.25 | +29.41% | 15 | 997 | 47.75% |
| MRVL240719C00092500 | 2024-04-24 11:57AM EDT | 92.50 | 0.80 | 0.88 | 0.97 | +0.40 | +100.00% | 1 | 418 | 48.10% |
| MRVL240719C00095000 | 2024-04-25 11:03AM EDT | 95.00 | 0.48 | 0.69 | 0.75 | 0.00 | - | 3 | 595 | 47.80% |
| MRVL240719C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 0.45 | 0.42 | 0.46 | +0.17 | +60.71% | 2 | 628 | 47.71% |
| MRVL240719C00105000 | 2024-04-22 2:36PM EDT | 105.00 | 0.12 | 0.26 | 0.30 | 0.00 | - | 40 | 365 | 48.29% |
| MRVL240719C00110000 | 2024-04-24 10:05AM EDT | 110.00 | 0.11 | 0.16 | 0.19 | 0.00 | - | 9 | 798 | 48.54% |
| MRVL240719C00115000 | 2024-04-18 3:23PM EDT | 115.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 61 | 152 | 49.41% |
| MRVL240719C00120000 | 2024-04-25 9:36AM EDT | 120.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 44 | 3,779 | 50.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719P00025000 | 2024-04-23 3:14PM EDT | 25.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 5 | 92.58% |
| MRVL240719P00027500 | 2023-11-28 11:03AM EDT | 27.50 | 0.32 | 0.13 | 0.17 | 0.00 | - | 2 | 1 | 95.12% |
| MRVL240719P00030000 | 2024-03-15 1:41PM EDT | 30.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 88.48% |
| MRVL240719P00032500 | 2023-12-06 4:53PM EDT | 32.50 | 0.73 | 0.28 | 0.34 | 0.00 | - | 1 | 21 | 89.75% |
| MRVL240719P00035000 | 2024-03-14 2:48PM EDT | 35.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 5 | 77.34% |
| MRVL240719P00037500 | 2024-04-22 2:34PM EDT | 37.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 7 | 227 | 60.74% |
| MRVL240719P00040000 | 2024-04-26 3:23PM EDT | 40.00 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 2 | 142 | 57.52% |
| MRVL240719P00042500 | 2024-04-18 9:41AM EDT | 42.50 | 0.25 | 0.14 | 0.18 | 0.00 | - | 1 | 6 | 54.39% |
| MRVL240719P00045000 | 2024-04-23 10:43AM EDT | 45.00 | 0.41 | 0.22 | 0.26 | 0.00 | - | 1 | 49 | 52.64% |
| MRVL240719P00047500 | 2024-04-26 9:51AM EDT | 47.50 | 0.38 | 0.33 | 0.37 | -0.54 | -58.70% | 38 | 165 | 50.88% |
| MRVL240719P00050000 | 2024-04-26 1:08PM EDT | 50.00 | 0.53 | 0.50 | 0.54 | -0.13 | -19.70% | 17 | 2,808 | 50.00% |
| MRVL240719P00052500 | 2024-04-26 10:24AM EDT | 52.50 | 0.78 | 0.75 | 0.79 | -0.28 | -26.42% | 10 | 332 | 48.98% |
| MRVL240719P00055000 | 2024-04-26 3:23PM EDT | 55.00 | 1.09 | 1.08 | 1.13 | -0.32 | -22.70% | 5 | 1,003 | 48.00% |
| MRVL240719P00057500 | 2024-04-26 3:39PM EDT | 57.50 | 1.55 | 1.53 | 1.59 | -1.18 | -43.22% | 2 | 1,158 | 47.27% |
| MRVL240719P00060000 | 2024-04-26 3:29PM EDT | 60.00 | 2.20 | 2.12 | 2.18 | -0.48 | -17.91% | 8 | 6,856 | 46.58% |
| MRVL240719P00062500 | 2024-04-26 2:49PM EDT | 62.50 | 2.95 | 2.86 | 2.93 | -0.47 | -13.74% | 136 | 486 | 46.09% |
| MRVL240719P00065000 | 2024-04-26 10:07AM EDT | 65.00 | 3.95 | 3.75 | 3.85 | -0.40 | -9.20% | 110 | 913 | 45.70% |
| MRVL240719P00067500 | 2024-04-26 3:46PM EDT | 67.50 | 4.90 | 4.80 | 4.90 | -1.30 | -20.97% | 115 | 1,211 | 45.06% |
| MRVL240719P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 6.14 | 6.00 | 6.10 | -0.96 | -13.52% | 25 | 546 | 44.31% |
| MRVL240719P00072500 | 2024-04-25 1:13PM EDT | 72.50 | 7.54 | 7.35 | 7.50 | -1.46 | -16.22% | 2 | 615 | 43.85% |
| MRVL240719P00075000 | 2024-04-26 10:35AM EDT | 75.00 | 9.35 | 8.90 | 9.05 | -4.82 | -34.02% | 2 | 443 | 43.31% |
| MRVL240719P00077500 | 2024-04-19 3:11PM EDT | 77.50 | 16.17 | 9.55 | 10.80 | 0.00 | - | 10 | 895 | 43.19% |
| MRVL240719P00080000 | 2024-04-18 9:43AM EDT | 80.00 | 15.95 | 12.35 | 14.00 | 0.00 | - | 63 | 291 | 54.21% |
| MRVL240719P00082500 | 2024-04-18 9:43AM EDT | 82.50 | 18.10 | 13.50 | 14.70 | 0.00 | - | 24 | 267 | 43.21% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 85.00 | 18.00 | 15.75 | 17.55 | 0.00 | - | 15 | 303 | 50.83% |
| MRVL240719P00087500 | 2024-04-17 3:07PM EDT | 87.50 | 21.20 | 18.05 | 18.95 | 0.00 | - | 1 | 128 | 42.85% |
| MRVL240719P00090000 | 2024-04-19 3:10PM EDT | 90.00 | 27.73 | 20.65 | 21.00 | 0.00 | - | 10 | 114 | 39.80% |
| MRVL240719P00092500 | 2024-04-10 2:20PM EDT | 92.50 | 22.65 | 22.80 | 23.60 | 0.00 | - | 12 | 0 | 44.43% |
| MRVL240719P00095000 | 2024-04-04 2:20PM EDT | 95.00 | 23.10 | 25.35 | 25.70 | 0.00 | - | 5 | 0 | 39.45% |
| MRVL240719P00100000 | 2024-04-03 3:34PM EDT | 100.00 | 27.85 | 29.55 | 31.60 | 0.00 | - | 7 | 0 | 60.50% |
| MRVL240719P00105000 | 2024-03-07 11:18AM EDT | 105.00 | 25.30 | 32.35 | 33.20 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL240719P00110000 | 2024-03-07 12:58PM EDT | 110.00 | 29.05 | 36.30 | 39.45 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240719P00115000 | 2024-03-13 3:03PM EDT | 115.00 | 45.55 | 43.80 | 45.05 | 0.00 | - | 190 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.