Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00032500 | 2024-03-08 2:27PM EDT | 32.50 | 45.80 | 39.50 | 43.05 | 0.00 | - | 1 | 1 | 108.50% |
| MRVL241220C00037500 | 2024-02-13 4:15PM EDT | 37.50 | 32.60 | 30.60 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| MRVL241220C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.60 | 31.50 | 32.00 | 0.00 | - | 1 | 6 | 66.21% |
| MRVL241220C00042500 | 2024-04-10 1:32PM EDT | 42.50 | 31.00 | 29.35 | 30.10 | 0.00 | - | 3 | 4 | 65.11% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 45.00 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 84.53% |
| MRVL241220C00047500 | 2024-03-08 10:31AM EDT | 47.50 | 33.90 | 27.35 | 29.35 | 0.00 | - | 1 | 2 | 80.53% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 50.00 | 18.89 | 22.55 | 23.65 | 0.00 | - | 41 | 84 | 55.55% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 19.30 | 19.60 | 20.05 | +2.30 | +13.53% | 71 | 34 | 55.64% |
| MRVL241220C00057500 | 2024-04-25 9:53AM EDT | 57.50 | 15.70 | 17.15 | 18.55 | 0.00 | - | 7 | 124 | 53.00% |
| MRVL241220C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 15.85 | 16.45 | 16.85 | +4.11 | +35.01% | 1 | 28 | 54.21% |
| MRVL241220C00062500 | 2024-04-24 3:23PM EDT | 62.50 | 11.70 | 14.10 | 15.35 | 0.00 | - | 7 | 108 | 51.22% |
| MRVL241220C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 13.30 | 12.75 | 13.95 | +2.85 | +27.27% | 7 | 205 | 50.66% |
| MRVL241220C00067500 | 2024-04-24 12:54PM EDT | 67.50 | 9.05 | 12.15 | 12.65 | 0.00 | - | 1 | 509 | 51.67% |
| MRVL241220C00070000 | 2024-04-26 11:29AM EDT | 70.00 | 10.90 | 11.25 | 11.45 | +0.83 | +8.24% | 4 | 390 | 51.78% |
| MRVL241220C00072500 | 2024-04-24 10:13AM EDT | 72.50 | 7.75 | 10.15 | 10.35 | 0.00 | - | 4 | 393 | 51.29% |
| MRVL241220C00075000 | 2024-04-25 9:45AM EDT | 75.00 | 7.64 | 9.05 | 9.30 | 0.00 | - | 1 | 731 | 50.56% |
| MRVL241220C00077500 | 2024-04-24 11:17AM EDT | 77.50 | 5.70 | 8.20 | 8.45 | 0.00 | - | 6 | 1,495 | 50.50% |
| MRVL241220C00080000 | 2024-04-26 11:37AM EDT | 80.00 | 7.15 | 7.35 | 7.60 | +0.60 | +9.16% | 16 | 498 | 50.12% |
| MRVL241220C00082500 | 2024-04-23 11:32AM EDT | 82.50 | 4.55 | 6.50 | 6.85 | 0.00 | - | 1 | 669 | 50.46% |
| MRVL241220C00085000 | 2024-04-25 12:14PM EDT | 85.00 | 4.75 | 5.85 | 6.10 | 0.00 | - | 1 | 463 | 49.94% |
| MRVL241220C00087500 | 2024-04-26 10:31AM EDT | 87.50 | 5.05 | 5.25 | 5.50 | +1.75 | +53.03% | 7 | 308 | 49.84% |
| MRVL241220C00090000 | 2024-04-26 2:55PM EDT | 90.00 | 4.75 | 4.70 | 4.95 | +1.30 | +37.68% | 22 | 1,227 | 49.73% |
| MRVL241220C00092500 | 2024-04-26 3:55PM EDT | 92.50 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 1 | 59 | 49.10% |
| MRVL241220C00095000 | 2024-04-24 9:30AM EDT | 95.00 | 2.52 | 3.75 | 4.00 | 0.00 | - | 2 | 54 | 49.51% |
| MRVL241220C00100000 | 2024-04-26 9:34AM EDT | 100.00 | 2.66 | 3.00 | 3.20 | +0.56 | +26.67% | 1 | 467 | 49.18% |
| MRVL241220C00105000 | 2024-04-26 12:25PM EDT | 105.00 | 2.33 | 2.34 | 2.56 | -0.42 | -15.27% | 10 | 803 | 48.94% |
| MRVL241220C00110000 | 2024-04-23 3:37PM EDT | 110.00 | 1.11 | 1.90 | 1.98 | 0.00 | - | 8 | 36 | 48.27% |
| MRVL241220C00115000 | 2024-04-18 2:52PM EDT | 115.00 | 1.20 | 1.51 | 1.58 | 0.00 | - | 2 | 75 | 48.13% |
| MRVL241220C00120000 | 2024-04-26 10:27AM EDT | 120.00 | 1.18 | 1.20 | 1.26 | +0.43 | +57.33% | 1 | 3,589 | 48.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00032500 | 2024-04-11 3:28PM EDT | 32.50 | 0.30 | 0.27 | 0.32 | 0.00 | - | 1 | 99 | 52.93% |
| MRVL241220P00035000 | 2024-04-18 11:43AM EDT | 35.00 | 0.51 | 0.38 | 0.43 | 0.00 | - | 1 | 53 | 51.42% |
| MRVL241220P00037500 | 2024-04-12 9:30AM EDT | 37.50 | 0.62 | 0.53 | 0.59 | 0.00 | - | 1 | 52 | 50.24% |
| MRVL241220P00040000 | 2024-04-26 9:44AM EDT | 40.00 | 0.79 | 0.74 | 0.79 | -0.04 | -4.82% | 20 | 33 | 49.68% |
| MRVL241220P00042500 | 2024-04-25 11:03AM EDT | 42.50 | 1.23 | 0.94 | 1.05 | 0.00 | - | 1 | 30 | 48.73% |
| MRVL241220P00045000 | 2024-04-25 3:23PM EDT | 45.00 | 1.50 | 1.32 | 1.38 | 0.00 | - | 18 | 123 | 47.93% |
| MRVL241220P00047500 | 2024-04-26 10:03AM EDT | 47.50 | 1.83 | 1.70 | 1.79 | -0.87 | -32.22% | 1 | 111 | 47.27% |
| MRVL241220P00050000 | 2024-04-22 10:39AM EDT | 50.00 | 3.49 | 2.18 | 2.28 | 0.00 | - | 1 | 170 | 46.63% |
| MRVL241220P00055000 | 2024-04-22 10:23AM EDT | 55.00 | 5.29 | 3.40 | 3.55 | 0.00 | - | 150 | 559 | 45.61% |
| MRVL241220P00057500 | 2024-04-18 2:09PM EDT | 57.50 | 5.33 | 4.10 | 4.35 | 0.00 | - | 1 | 202 | 45.24% |
| MRVL241220P00060000 | 2024-04-19 1:17PM EDT | 60.00 | 7.11 | 5.00 | 5.20 | 0.00 | - | 7 | 237 | 44.59% |
| MRVL241220P00062500 | 2024-04-22 1:57PM EDT | 62.50 | 8.30 | 6.00 | 6.15 | 0.00 | - | 13 | 299 | 43.97% |
| MRVL241220P00065000 | 2024-04-26 1:23PM EDT | 65.00 | 7.20 | 7.00 | 7.25 | -2.73 | -27.49% | 1 | 1,578 | 43.60% |
| MRVL241220P00067500 | 2024-04-25 9:42AM EDT | 67.50 | 9.55 | 8.15 | 8.40 | 0.00 | - | 1 | 708 | 42.98% |
| MRVL241220P00070000 | 2024-04-26 12:05PM EDT | 70.00 | 9.80 | 9.45 | 9.70 | -1.05 | -9.68% | 2 | 1,174 | 42.59% |
| MRVL241220P00072500 | 2024-04-26 3:34PM EDT | 72.50 | 10.85 | 10.75 | 10.95 | -3.05 | -21.94% | 400 | 286 | 41.54% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 13.95 | 12.20 | 12.45 | 0.00 | - | 10 | 1,604 | 41.17% |
| MRVL241220P00077500 | 2024-04-24 10:02AM EDT | 77.50 | 16.40 | 13.75 | 14.05 | 0.00 | - | 2 | 121 | 40.83% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 80.00 | 18.20 | 15.15 | 15.75 | 0.00 | - | 1 | 192 | 40.55% |
| MRVL241220P00082500 | 2024-04-11 11:44AM EDT | 82.50 | 17.70 | 17.05 | 17.45 | 0.00 | - | 1 | 8 | 39.86% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 85.00 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 36.98% |
| MRVL241220P00087500 | 2024-03-13 10:57AM EDT | 87.50 | 22.50 | 20.60 | 20.75 | 0.00 | - | 43 | 69 | 36.61% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 90.00 | 25.89 | 22.45 | 24.10 | 0.00 | - | 10 | 24 | 43.53% |
| MRVL241220P00092500 | 2024-04-03 2:58PM EDT | 92.50 | 22.85 | 24.75 | 25.95 | 0.00 | - | 1 | 82 | 42.32% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 95.00 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 39.43% |
| MRVL241220P00100000 | 2024-03-08 1:22PM EDT | 100.00 | 27.15 | 29.25 | 30.60 | 0.00 | - | 6 | 43 | 24.73% |
| MRVL241220P00105000 | 2024-03-26 2:44PM EDT | 105.00 | 37.05 | 37.10 | 38.00 | 0.00 | - | 2 | 80 | 49.37% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 51.04% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 43.55 | 47.55 | 0.00 | - | 1 | 0 | 52.69% |
| MRVL241220P00120000 | 2024-03-07 11:08AM EDT | 120.00 | 40.30 | 47.40 | 47.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.