Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2024-04-15 3:58PM EDT | 20.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL250117C00022500 | 2024-04-01 3:42PM EDT | 22.50 | 51.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117C00025000 | 2024-03-22 2:27PM EDT | 25.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117C00027500 | 2024-03-01 2:23PM EDT | 27.50 | 51.00 | 43.85 | 45.45 | 0.00 | - | 1 | 10 | 144.48% |
| MRVL250117C00030000 | 2024-04-18 12:41PM EDT | 30.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-03-22 9:53AM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL250117C00040000 | 2024-04-18 9:41AM EDT | 40.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL250117C00042500 | 2024-04-16 2:33PM EDT | 42.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL250117C00045000 | 2024-04-15 10:12AM EDT | 45.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL250117C00047500 | 2024-04-17 3:15PM EDT | 47.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL250117C00050000 | 2024-04-18 12:19PM EDT | 50.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL250117C00052500 | 2024-04-17 1:02PM EDT | 52.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL250117C00055000 | 2024-04-18 10:39AM EDT | 55.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL250117C00057500 | 2024-04-16 12:32PM EDT | 57.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117C00060000 | 2024-04-17 3:46PM EDT | 60.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117C00062500 | 2024-04-18 9:49AM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL250117C00065000 | 2024-04-18 3:59PM EDT | 65.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL250117C00067500 | 2024-04-18 1:53PM EDT | 67.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRVL250117C00070000 | 2024-04-18 2:28PM EDT | 70.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| MRVL250117C00072500 | 2024-04-18 9:45AM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRVL250117C00075000 | 2024-04-18 3:45PM EDT | 75.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MRVL250117C00077500 | 2024-04-18 1:25PM EDT | 77.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRVL250117C00080000 | 2024-04-18 2:45PM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRVL250117C00082500 | 2024-04-17 1:11PM EDT | 82.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL250117C00085000 | 2024-04-18 1:24PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRVL250117C00087500 | 2024-04-17 2:34PM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL250117C00090000 | 2024-04-18 3:59PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRVL250117C00092500 | 2024-04-18 3:45PM EDT | 92.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MRVL250117C00095000 | 2024-04-18 1:13PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL250117C00100000 | 2024-04-18 2:14PM EDT | 100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRVL250117C00105000 | 2024-04-17 1:40PM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL250117C00110000 | 2024-04-15 1:26PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL250117C00115000 | 2024-04-15 1:48PM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL250117C00120000 | 2024-04-16 1:19PM EDT | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-03-12 10:24AM EDT | 20.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 415 | 64.84% |
| MRVL250117P00022500 | 2024-03-18 12:49PM EDT | 22.50 | 0.14 | 0.05 | 0.30 | 0.00 | - | 1 | 69 | 61.82% |
| MRVL250117P00025000 | 2024-04-15 2:30PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL250117P00027500 | 2024-04-01 9:43AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MRVL250117P00030000 | 2024-04-01 10:54AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MRVL250117P00032500 | 2024-04-04 10:25AM EDT | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MRVL250117P00035000 | 2024-04-18 2:59PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MRVL250117P00037500 | 2024-04-18 1:13PM EDT | 37.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRVL250117P00040000 | 2024-04-18 3:53PM EDT | 40.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MRVL250117P00042500 | 2024-04-18 11:30AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRVL250117P00045000 | 2024-04-18 3:09PM EDT | 45.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRVL250117P00047500 | 2024-04-18 3:45PM EDT | 47.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MRVL250117P00050000 | 2024-04-16 11:53AM EDT | 50.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRVL250117P00052500 | 2024-04-12 10:24AM EDT | 52.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MRVL250117P00055000 | 2024-04-16 10:15AM EDT | 55.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL250117P00057500 | 2024-04-16 3:18PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL250117P00060000 | 2024-04-18 3:42PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRVL250117P00062500 | 2024-04-18 2:28PM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRVL250117P00065000 | 2024-04-18 10:10AM EDT | 65.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| MRVL250117P00067500 | 2024-04-18 10:27AM EDT | 67.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MRVL250117P00070000 | 2024-04-17 2:33PM EDT | 70.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRVL250117P00072500 | 2024-04-17 2:29PM EDT | 72.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL250117P00075000 | 2024-04-18 1:25PM EDT | 75.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL250117P00077500 | 2024-04-10 2:36PM EDT | 77.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL250117P00080000 | 2024-04-08 9:41AM EDT | 80.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL250117P00082500 | 2024-03-08 12:03PM EDT | 82.50 | 14.53 | 16.50 | 16.75 | 0.00 | - | 10 | 68 | 0.00% |
| MRVL250117P00085000 | 2024-04-15 9:39AM EDT | 85.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL250117P00087500 | 2024-04-04 12:09PM EDT | 87.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 37.82% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 40.97% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 0.00% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL250117P00105000 | 2024-03-26 3:17PM EDT | 105.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL250117P00110000 | 2024-03-27 11:32AM EDT | 110.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 0.00% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.