Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00025000 | 2022-11-30 2:36PM EST | 25.00 | 20.45 | 19.55 | 20.05 | 0.00 | - | 1 | 4 | 209.38% |
| MRVL221209C00033000 | 2022-11-23 9:30AM EST | 33.00 | 10.18 | 11.60 | 12.05 | 0.00 | - | 1 | 1 | 125.00% |
| MRVL221209C00035000 | 2022-12-02 11:18AM EST | 35.00 | 7.76 | 9.65 | 10.05 | -2.34 | -23.17% | 5 | 56 | 108.98% |
| MRVL221209C00036000 | 2022-12-02 2:42PM EST | 36.00 | 8.00 | 8.55 | 8.90 | -1.55 | -16.23% | 8 | 16 | 59.38% |
| MRVL221209C00037000 | 2022-12-02 10:17AM EST | 37.00 | 5.75 | 7.65 | 8.10 | -0.55 | -8.73% | 1 | 67 | 91.80% |
| MRVL221209C00038000 | 2022-12-02 11:46AM EST | 38.00 | 5.15 | 6.65 | 7.00 | -0.95 | -15.57% | 37 | 40 | 74.61% |
| MRVL221209C00039000 | 2022-12-02 2:46PM EST | 39.00 | 5.15 | 5.65 | 5.90 | +0.20 | +4.04% | 33 | 45 | 57.03% |
| MRVL221209C00040000 | 2022-12-02 2:34PM EST | 40.00 | 4.10 | 4.65 | 5.05 | -1.65 | -28.70% | 189 | 78 | 58.20% |
| MRVL221209C00040500 | 2022-12-02 3:06PM EST | 40.50 | 4.25 | 4.25 | 4.40 | -0.70 | -14.14% | 80 | 24 | 50.39% |
| MRVL221209C00041000 | 2022-12-02 3:37PM EST | 41.00 | 3.70 | 3.80 | 4.05 | -1.25 | -25.25% | 226 | 201 | 54.88% |
| MRVL221209C00042000 | 2022-12-02 3:39PM EST | 42.00 | 2.92 | 2.93 | 3.15 | -1.38 | -32.09% | 569 | 252 | 51.37% |
| MRVL221209C00042500 | 2022-12-02 3:54PM EST | 42.50 | 2.70 | 2.53 | 2.69 | -1.20 | -30.77% | 882 | 43 | 53.42% |
| MRVL221209C00043000 | 2022-12-02 3:59PM EST | 43.00 | 2.17 | 2.15 | 2.26 | -1.32 | -37.82% | 1,055 | 1,084 | 50.00% |
| MRVL221209C00043500 | 2022-12-02 3:53PM EST | 43.50 | 1.95 | 1.81 | 1.91 | -1.20 | -38.10% | 234 | 234 | 49.37% |
| MRVL221209C00044000 | 2022-12-02 3:59PM EST | 44.00 | 1.54 | 1.51 | 1.59 | -1.32 | -46.15% | 569 | 226 | 48.83% |
| MRVL221209C00044500 | 2022-12-02 3:59PM EST | 44.50 | 1.27 | 1.24 | 1.31 | -1.33 | -51.15% | 774 | 119 | 48.54% |
| MRVL221209C00045000 | 2022-12-02 3:59PM EST | 45.00 | 1.00 | 1.00 | 1.06 | -1.42 | -58.68% | 1,419 | 2,109 | 48.24% |
| MRVL221209C00045500 | 2022-12-02 3:59PM EST | 45.50 | 0.80 | 0.78 | 0.84 | -1.35 | -62.79% | 273 | 355 | 47.75% |
| MRVL221209C00046000 | 2022-12-02 3:57PM EST | 46.00 | 0.63 | 0.60 | 0.66 | -1.33 | -67.86% | 1,000 | 366 | 47.56% |
| MRVL221209C00046500 | 2022-12-02 3:59PM EST | 46.50 | 0.49 | 0.46 | 0.52 | -1.17 | -70.48% | 343 | 194 | 47.95% |
| MRVL221209C00047000 | 2022-12-02 3:54PM EST | 47.00 | 0.39 | 0.35 | 0.39 | -1.12 | -74.17% | 463 | 456 | 47.46% |
| MRVL221209C00047500 | 2022-12-02 3:39PM EST | 47.50 | 0.26 | 0.26 | 0.30 | -1.08 | -80.60% | 251 | 252 | 47.75% |
| MRVL221209C00048000 | 2022-12-02 3:57PM EST | 48.00 | 0.21 | 0.20 | 0.22 | -0.95 | -81.90% | 385 | 310 | 47.56% |
| MRVL221209C00048500 | 2022-12-02 3:36PM EST | 48.50 | 0.16 | 0.15 | 0.17 | -0.83 | -83.84% | 33 | 154 | 48.24% |
| MRVL221209C00049000 | 2022-12-02 3:31PM EST | 49.00 | 0.12 | 0.11 | 0.13 | -0.77 | -86.52% | 192 | 153 | 49.02% |
| MRVL221209C00049500 | 2022-12-02 3:52PM EST | 49.50 | 0.10 | 0.09 | 0.11 | -0.62 | -86.11% | 36 | 274 | 50.78% |
| MRVL221209C00050000 | 2022-12-02 3:59PM EST | 50.00 | 0.07 | 0.07 | 0.09 | -0.58 | -89.23% | 3,269 | 1,944 | 50.78% |
| MRVL221209C00051000 | 2022-12-02 3:56PM EST | 51.00 | 0.05 | 0.04 | 0.06 | -0.41 | -89.13% | 100 | 118 | 52.73% |
| MRVL221209C00052000 | 2022-12-02 3:47PM EST | 52.00 | 0.03 | 0.03 | 0.09 | -0.30 | -90.91% | 46 | 67 | 60.94% |
| MRVL221209C00053000 | 2022-12-02 3:16PM EST | 53.00 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 119 | 46 | 60.16% |
| MRVL221209C00054000 | 2022-12-02 3:44PM EST | 54.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 27 | 84 | 61.72% |
| MRVL221209C00055000 | 2022-12-02 2:36PM EST | 55.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 27 | 524 | 64.06% |
| MRVL221209C00060000 | 2022-12-02 12:48PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 193 | 78.13% |
| MRVL221209C00065000 | 2022-11-30 3:34PM EST | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 110.94% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209P00028000 | 2022-11-23 10:43AM EST | 28.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 155.47% |
| MRVL221209P00029000 | 2022-11-14 9:30AM EST | 29.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 121.88% |
| MRVL221209P00030000 | 2022-12-01 3:45PM EST | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 38 | 67 | 123.44% |
| MRVL221209P00031000 | 2022-12-02 9:31AM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 217 | 96.88% |
| MRVL221209P00032000 | 2022-12-02 9:34AM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 86 | 90.63% |
| MRVL221209P00033000 | 2022-12-02 1:39PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 274 | 81.25% |
| MRVL221209P00034000 | 2022-12-02 9:30AM EST | 34.00 | 0.03 | 0.00 | 0.01 | -0.15 | -83.33% | 2 | 82 | 75.00% |
| MRVL221209P00035000 | 2022-12-02 1:55PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 103 | 68.75% |
| MRVL221209P00036000 | 2022-12-02 3:31PM EST | 36.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 16 | 188 | 65.63% |
| MRVL221209P00037000 | 2022-12-02 2:48PM EST | 37.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 13 | 87 | 57.81% |
| MRVL221209P00038000 | 2022-12-02 3:44PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 201 | 125 | 53.13% |
| MRVL221209P00039000 | 2022-12-02 2:49PM EST | 39.00 | 0.04 | 0.02 | 0.03 | -0.23 | -85.19% | 156 | 84 | 51.17% |
| MRVL221209P00039500 | 2022-12-02 3:52PM EST | 39.50 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 66 | 61 | 49.61% |
| MRVL221209P00040000 | 2022-12-02 3:50PM EST | 40.00 | 0.06 | 0.05 | 0.06 | -0.34 | -85.00% | 373 | 363 | 48.83% |
| MRVL221209P00040500 | 2022-12-02 3:59PM EST | 40.50 | 0.07 | 0.07 | 0.09 | -0.43 | -86.00% | 602 | 258 | 48.63% |
| MRVL221209P00041000 | 2022-12-02 3:59PM EST | 41.00 | 0.11 | 0.11 | 0.13 | -0.51 | -82.26% | 371 | 338 | 48.24% |
| MRVL221209P00041500 | 2022-12-02 3:40PM EST | 41.50 | 0.21 | 0.16 | 0.18 | -0.53 | -71.62% | 335 | 52 | 47.46% |
| MRVL221209P00042000 | 2022-12-02 3:56PM EST | 42.00 | 0.23 | 0.23 | 0.26 | -0.67 | -74.44% | 1,236 | 392 | 47.56% |
| MRVL221209P00042500 | 2022-12-02 3:47PM EST | 42.50 | 0.37 | 0.32 | 0.36 | -0.63 | -63.00% | 402 | 195 | 47.46% |
| MRVL221209P00043000 | 2022-12-02 3:43PM EST | 43.00 | 0.49 | 0.44 | 0.49 | -0.69 | -58.47% | 552 | 188 | 47.56% |
| MRVL221209P00043500 | 2022-12-02 3:54PM EST | 43.50 | 0.56 | 0.60 | 0.65 | -0.78 | -58.21% | 108 | 108 | 47.56% |
| MRVL221209P00044000 | 2022-12-02 3:57PM EST | 44.00 | 0.80 | 0.78 | 0.84 | -0.76 | -48.72% | 422 | 112 | 47.56% |
| MRVL221209P00044500 | 2022-12-02 3:56PM EST | 44.50 | 1.01 | 1.00 | 1.06 | -0.73 | -41.95% | 253 | 81 | 47.36% |
| MRVL221209P00045000 | 2022-12-02 3:57PM EST | 45.00 | 1.27 | 1.23 | 1.31 | -0.73 | -36.50% | 605 | 270 | 46.97% |
| MRVL221209P00045500 | 2022-12-02 3:12PM EST | 45.50 | 1.70 | 1.51 | 1.61 | -0.53 | -23.77% | 133 | 201 | 47.36% |
| MRVL221209P00046000 | 2022-12-02 3:14PM EST | 46.00 | 2.03 | 1.85 | 1.95 | -0.50 | -19.76% | 159 | 228 | 48.05% |
| MRVL221209P00047000 | 2022-12-02 2:53PM EST | 47.00 | 2.95 | 2.56 | 2.69 | -0.15 | -4.84% | 12 | 71 | 48.44% |
| MRVL221209P00047500 | 2022-12-01 3:58PM EST | 47.50 | 4.75 | 2.89 | 3.15 | +1.31 | +38.08% | 1 | 30 | 51.86% |
| MRVL221209P00048000 | 2022-12-01 3:54PM EST | 48.00 | 6.30 | 3.40 | 3.60 | +2.60 | +70.27% | 1 | 33 | 54.10% |
| MRVL221209P00049000 | 2022-12-01 11:06AM EST | 49.00 | 4.35 | 4.25 | 4.60 | 0.00 | - | 7 | 7 | 50.39% |
| MRVL221209P00050000 | 2022-12-02 1:38PM EST | 50.00 | 6.33 | 5.15 | 5.55 | +1.38 | +27.88% | 8 | 33 | 68.95% |
| MRVL221209P00051000 | 2022-12-01 10:04AM EST | 51.00 | 5.05 | 6.10 | 6.60 | 0.00 | - | 5 | 5 | 56.25% |
| MRVL221209P00055000 | 2022-12-02 11:18AM EST | 55.00 | 12.40 | 10.20 | 10.55 | +2.25 | +22.17% | 2 | 5 | 85.55% |
© 2022 Yahoo. All rights reserved.
