Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018C00050000 | 2024-06-06 9:47AM EDT | 50.00 | 20.30 | 20.10 | 21.35 | 0.00 | - | - | 1 | 62.74% |
| MRVL241018C00055000 | 2024-06-24 12:22PM EDT | 55.00 | 17.00 | 14.95 | 16.45 | 0.00 | - | 1 | 8 | 56.67% |
| MRVL241018C00060000 | 2024-06-26 12:50PM EDT | 60.00 | 11.24 | 11.35 | 13.20 | 0.00 | - | 1 | 22 | 57.00% |
| MRVL241018C00065000 | 2024-06-26 10:42AM EDT | 65.00 | 8.37 | 8.95 | 9.10 | 0.00 | - | 1 | 15 | 47.84% |
| MRVL241018C00067500 | 2024-06-27 12:35PM EDT | 67.50 | 7.50 | 6.65 | 7.75 | +0.35 | +4.90% | 1 | 22 | 47.21% |
| MRVL241018C00070000 | 2024-06-27 2:21PM EDT | 70.00 | 6.50 | 6.45 | 6.55 | +0.35 | +5.69% | 2 | 299 | 46.68% |
| MRVL241018C00072500 | 2024-06-26 12:05PM EDT | 72.50 | 5.00 | 5.40 | 5.50 | 0.00 | - | 2 | 45 | 46.25% |
| MRVL241018C00075000 | 2024-06-27 2:34PM EDT | 75.00 | 4.65 | 4.50 | 4.60 | +0.55 | +13.41% | 1 | 315 | 45.98% |
| MRVL241018C00077500 | 2024-06-26 12:19PM EDT | 77.50 | 3.45 | 3.75 | 3.85 | 0.00 | - | 1 | 230 | 45.92% |
| MRVL241018C00080000 | 2024-06-26 11:58AM EDT | 80.00 | 3.14 | 2.82 | 3.20 | +0.24 | +8.28% | 1 | 163 | 45.83% |
| MRVL241018C00082500 | 2024-06-26 1:39PM EDT | 82.50 | 2.30 | 2.51 | 2.64 | 0.00 | - | 2 | 14 | 45.69% |
| MRVL241018C00085000 | 2024-06-27 11:28AM EDT | 85.00 | 1.95 | 2.09 | 2.15 | -0.04 | -2.01% | 100 | 137 | 45.42% |
| MRVL241018C00090000 | 2024-06-26 3:49PM EDT | 90.00 | 1.36 | 1.39 | 1.46 | 0.00 | - | 4 | 86 | 45.53% |
| MRVL241018C00095000 | 2024-06-24 3:49PM EDT | 95.00 | 1.00 | 0.93 | 0.99 | 0.00 | - | 3 | 1,208 | 45.75% |
| MRVL241018C00100000 | 2024-06-25 9:46AM EDT | 100.00 | 0.66 | 0.63 | 0.68 | 0.00 | - | 5 | 78 | 46.17% |
| MRVL241018C00105000 | 2024-06-21 1:36PM EDT | 105.00 | 0.86 | 0.42 | 0.48 | 0.00 | - | 35 | 35 | 46.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | - | 1 | 56.25% |
| MRVL241018P00037500 | 2024-06-21 9:30AM EDT | 37.50 | 0.11 | 0.07 | 0.14 | -0.06 | -35.29% | 1 | 3 | 52.73% |
| MRVL241018P00040000 | 2024-06-27 11:25AM EDT | 40.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1 | 1 | 50.20% |
| MRVL241018P00042500 | 2024-06-11 9:30AM EDT | 42.50 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 1 | 1 | 49.81% |
| MRVL241018P00045000 | 2024-06-27 9:36AM EDT | 45.00 | 0.32 | 0.28 | 0.34 | -0.04 | -11.11% | 1 | 1 | 47.56% |
| MRVL241018P00047500 | 2024-06-24 9:31AM EDT | 47.50 | 0.49 | 0.43 | 0.47 | 0.00 | - | 1 | 2 | 45.70% |
| MRVL241018P00055000 | 2024-06-26 10:43AM EDT | 55.00 | 1.53 | 1.32 | 1.39 | 0.00 | - | 18 | 428 | 43.02% |
| MRVL241018P00060000 | 2024-06-27 10:11AM EDT | 60.00 | 2.57 | 2.48 | 2.54 | -0.25 | -8.87% | 10 | 473 | 41.50% |
| MRVL241018P00062500 | 2024-06-25 11:35AM EDT | 62.50 | 3.60 | 3.25 | 3.35 | 0.00 | - | 1 | 64 | 41.00% |
| MRVL241018P00065000 | 2024-06-27 11:03AM EDT | 65.00 | 4.52 | 4.20 | 4.35 | -0.28 | -5.83% | 2 | 681 | 40.75% |
| MRVL241018P00067500 | 2024-06-27 12:47PM EDT | 67.50 | 5.45 | 5.35 | 5.45 | -0.50 | -8.40% | 28 | 85 | 40.08% |
| MRVL241018P00070000 | 2024-06-27 2:31PM EDT | 70.00 | 6.65 | 6.65 | 6.75 | -0.40 | -5.67% | 21 | 135 | 39.67% |
| MRVL241018P00072500 | 2024-06-25 12:17PM EDT | 72.50 | 8.45 | 8.10 | 8.20 | 0.00 | - | 1 | 270 | 39.21% |
| MRVL241018P00075000 | 2024-06-26 11:13AM EDT | 75.00 | 10.59 | 7.85 | 9.80 | 0.00 | - | 13 | 56 | 38.76% |
| MRVL241018P00077500 | 2024-06-20 1:32PM EDT | 77.50 | 9.40 | 10.40 | 12.45 | 0.00 | - | 1 | 13 | 44.76% |
| MRVL241018P00080000 | 2024-06-10 2:37PM EDT | 80.00 | 13.10 | 13.15 | 14.40 | 0.00 | - | - | 6 | 45.34% |
© 2024 Yahoo. All rights reserved.