Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2023-02-02 2:39PM EST | 20.00 | 30.61 | 28.05 | 28.95 | 0.00 | - | 2 | 92 | 67.24% |
| MRVL250117C00022500 | 2023-01-23 12:03PM EST | 22.50 | 23.15 | 26.35 | 27.05 | 0.00 | - | 100 | 135 | 65.47% |
| MRVL250117C00025000 | 2023-02-02 11:34AM EST | 25.00 | 26.55 | 24.50 | 25.25 | 0.00 | - | 1 | 42 | 63.12% |
| MRVL250117C00027500 | 2023-02-02 3:04PM EST | 27.50 | 24.30 | 22.75 | 23.35 | 0.00 | - | 1 | 10 | 60.56% |
| MRVL250117C00030000 | 2023-02-03 11:07AM EST | 30.00 | 23.10 | 21.10 | 21.70 | 0.00 | - | 5 | 175 | 58.91% |
| MRVL250117C00032500 | 2023-01-26 3:17PM EST | 32.50 | 18.38 | 19.55 | 20.30 | 0.00 | - | 1 | 9 | 57.96% |
| MRVL250117C00035000 | 2023-02-02 9:52AM EST | 35.00 | 19.15 | 17.95 | 18.70 | 0.00 | - | 1 | 67 | 56.01% |
| MRVL250117C00037500 | 2023-02-03 2:30PM EST | 37.50 | 17.85 | 16.60 | 17.35 | 0.00 | - | 33 | 311 | 55.07% |
| MRVL250117C00040000 | 2023-02-06 9:47AM EST | 40.00 | 15.80 | 15.45 | 15.95 | -0.70 | -4.24% | 2 | 400 | 54.19% |
| MRVL250117C00042500 | 2023-02-01 12:51PM EST | 42.50 | 12.95 | 14.25 | 14.60 | 0.00 | - | 2 | 396 | 53.03% |
| MRVL250117C00045000 | 2023-02-02 11:15AM EST | 45.00 | 13.30 | 13.15 | 13.50 | -0.95 | -6.67% | 5 | 198 | 52.38% |
| MRVL250117C00047500 | 2023-02-03 1:10PM EST | 47.50 | 13.00 | 11.90 | 12.30 | 0.00 | - | 2 | 377 | 50.95% |
| MRVL250117C00050000 | 2023-02-06 9:32AM EST | 50.00 | 11.00 | 11.00 | 11.40 | -0.50 | -4.35% | 2 | 1,116 | 50.64% |
| MRVL250117C00052500 | 2023-01-30 11:44AM EST | 52.50 | 8.30 | 9.85 | 10.35 | 0.00 | - | 14 | 39 | 50.27% |
| MRVL250117C00055000 | 2023-02-06 9:54AM EST | 55.00 | 9.30 | 8.85 | 9.45 | -0.95 | -9.27% | 2 | 414 | 49.49% |
| MRVL250117C00057500 | 2023-02-02 12:37PM EST | 57.50 | 9.77 | 8.15 | 8.60 | 0.00 | - | 3 | 341 | 48.71% |
| MRVL250117C00060000 | 2023-02-06 9:43AM EST | 60.00 | 7.45 | 7.55 | 7.85 | -1.87 | -20.06% | 12 | 89 | 48.11% |
| MRVL250117C00065000 | 2023-02-06 9:57AM EST | 65.00 | 6.40 | 6.15 | 6.60 | -0.77 | -10.74% | 11 | 142 | 47.35% |
| MRVL250117C00070000 | 2023-02-06 9:53AM EST | 70.00 | 5.20 | 5.05 | 5.35 | -1.49 | -22.27% | 2 | 182 | 45.88% |
| MRVL250117C00075000 | 2023-02-02 1:18PM EST | 75.00 | 5.32 | 4.10 | 4.40 | 0.00 | - | 4 | 171 | 45.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2023-01-30 1:06PM EST | 20.00 | 1.32 | 1.06 | 1.21 | 0.00 | - | 1 | 42 | 50.46% |
| MRVL250117P00022500 | 2023-02-01 2:44PM EST | 22.50 | 1.60 | 1.47 | 1.56 | 0.00 | - | 2 | 50 | 48.17% |
| MRVL250117P00025000 | 2023-02-03 2:45PM EST | 25.00 | 1.90 | 1.93 | 2.04 | 0.00 | - | 1 | 51 | 46.68% |
| MRVL250117P00027500 | 2023-02-02 10:41AM EST | 27.50 | 2.50 | 2.50 | 2.63 | 0.00 | - | 2 | 156 | 45.53% |
| MRVL250117P00030000 | 2023-02-01 12:48PM EST | 30.00 | 3.57 | 3.10 | 3.35 | 0.00 | - | 1 | 521 | 44.70% |
| MRVL250117P00032500 | 2023-02-02 10:44AM EST | 32.50 | 3.76 | 3.80 | 4.05 | 0.00 | - | 3 | 1,037 | 43.24% |
| MRVL250117P00035000 | 2023-02-03 9:30AM EST | 35.00 | 4.91 | 4.70 | 4.90 | 0.00 | - | 1 | 316 | 42.20% |
| MRVL250117P00037500 | 2023-01-24 11:16AM EST | 37.50 | 6.75 | 5.50 | 5.90 | 0.00 | - | 10 | 1,290 | 41.48% |
| MRVL250117P00040000 | 2023-02-03 2:16PM EST | 40.00 | 6.50 | 6.60 | 6.95 | 0.00 | - | 6 | 368 | 40.58% |
| MRVL250117P00042500 | 2023-02-03 1:28PM EST | 42.50 | 7.44 | 7.75 | 7.95 | 0.00 | - | 50 | 205 | 39.08% |
| MRVL250117P00045000 | 2023-02-03 10:30AM EST | 45.00 | 8.47 | 8.90 | 9.15 | 0.00 | - | 2 | 699 | 38.10% |
| MRVL250117P00047500 | 2023-02-03 10:30AM EST | 47.50 | 9.67 | 10.20 | 10.45 | 0.00 | - | 2 | 857 | 37.17% |
| MRVL250117P00050000 | 2023-02-02 12:34PM EST | 50.00 | 10.85 | 11.60 | 11.95 | 0.00 | - | 1 | 833 | 36.69% |
| MRVL250117P00052500 | 2023-01-23 12:56PM EST | 52.50 | 14.90 | 12.95 | 13.45 | 0.00 | - | 25 | 363 | 35.88% |
| MRVL250117P00055000 | 2023-01-25 9:30AM EST | 55.00 | 17.00 | 14.50 | 14.95 | 0.00 | - | 3 | 642 | 34.73% |
| MRVL250117P00057500 | 2023-02-03 2:29PM EST | 57.50 | 15.65 | 16.10 | 16.45 | 0.00 | - | 10 | 689 | 33.23% |
| MRVL250117P00060000 | 2023-01-24 1:13PM EST | 60.00 | 20.30 | 17.75 | 18.10 | 0.00 | - | 1 | 1,366 | 31.98% |
| MRVL250117P00065000 | 2023-02-03 12:42PM EST | 65.00 | 20.35 | 21.40 | 21.90 | 0.00 | - | 67 | 1,084 | 30.55% |
| MRVL250117P00070000 | 2023-01-26 2:07PM EST | 70.00 | 27.10 | 25.30 | 25.90 | 0.00 | - | 50 | 428 | 28.65% |
| MRVL250117P00075000 | 2023-02-02 1:41PM EST | 75.00 | 27.75 | 29.60 | 30.10 | 0.00 | - | 1 | 266 | 26.09% |
© 2023 Yahoo. All rights reserved.
