Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 36.60 | 40.35 | 0.00 | - | - | 1 | 0.00% |
| MRVL240920C00035000 | 2024-09-10 12:52PM EDT | 35.00 | 35.20 | 37.90 | 41.60 | 0.00 | - | 1 | 17 | 321.09% |
| MRVL240920C00037500 | 2024-08-06 10:00AM EDT | 37.50 | 20.65 | 31.05 | 32.70 | 0.00 | - | 2 | 16 | 0.00% |
| MRVL240920C00040000 | 2024-08-29 10:11AM EDT | 40.00 | 30.95 | 32.75 | 36.65 | 0.00 | - | 1 | 1 | 260.55% |
| MRVL240920C00042500 | 2024-09-06 11:44AM EDT | 42.50 | 23.75 | 31.00 | 32.85 | 0.00 | - | 1 | 53 | 317.58% |
| MRVL240920C00045000 | 2024-09-06 3:54PM EDT | 45.00 | 21.45 | 29.00 | 30.50 | 0.00 | - | 4 | 66 | 225.00% |
| MRVL240920C00047500 | 2024-09-11 10:43AM EDT | 47.50 | 24.00 | 25.75 | 27.60 | 0.00 | - | 3 | 170 | 243.75% |
| MRVL240920C00050000 | 2024-09-13 1:52PM EDT | 50.00 | 24.82 | 24.05 | 25.75 | +7.02 | +39.44% | 5 | 97 | 201.95% |
| MRVL240920C00052500 | 2024-09-13 10:29AM EDT | 52.50 | 21.25 | 20.30 | 22.20 | -0.23 | -1.07% | 1 | 302 | 158.59% |
| MRVL240920C00055000 | 2024-09-12 12:44PM EDT | 55.00 | 20.12 | 19.15 | 20.60 | 0.00 | - | 3 | 349 | 159.18% |
| MRVL240920C00057000 | 2024-09-13 1:09PM EDT | 57.00 | 17.05 | 16.05 | 17.85 | -0.85 | -4.75% | 4 | 12 | 141.80% |
| MRVL240920C00057500 | 2024-09-12 1:26PM EDT | 57.50 | 17.65 | 15.75 | 17.80 | 0.00 | - | 2 | 866 | 170.12% |
| MRVL240920C00058000 | 2024-09-13 10:13AM EDT | 58.00 | 16.60 | 15.60 | 16.75 | +0.25 | +1.53% | 2 | 510 | 125.20% |
| MRVL240920C00059000 | 2024-09-10 10:03AM EDT | 59.00 | 11.05 | 14.25 | 15.75 | 0.00 | - | 1 | 23 | 118.16% |
| MRVL240920C00060000 | 2024-09-13 2:44PM EDT | 60.00 | 14.95 | 14.35 | 15.00 | +0.12 | +0.81% | 13 | 4,470 | 103.91% |
| MRVL240920C00061000 | 2024-09-06 11:00AM EDT | 61.00 | 6.55 | 13.05 | 13.75 | 0.00 | - | 25 | 86 | 104.49% |
| MRVL240920C00062000 | 2024-09-13 2:43PM EDT | 62.00 | 12.94 | 11.35 | 13.15 | +0.54 | +4.35% | 11 | 304 | 124.32% |
| MRVL240920C00062500 | 2024-09-13 10:43AM EDT | 62.50 | 11.50 | 11.65 | 12.60 | -1.30 | -10.16% | 3 | 1,760 | 82.42% |
| MRVL240920C00063000 | 2024-09-12 12:23PM EDT | 63.00 | 12.30 | 10.10 | 11.75 | 0.00 | - | 1 | 28 | 90.92% |
| MRVL240920C00064000 | 2024-09-13 3:27PM EDT | 64.00 | 10.42 | 9.00 | 11.65 | -0.04 | -0.38% | 40 | 106 | 131.59% |
| MRVL240920C00065000 | 2024-09-13 2:08PM EDT | 65.00 | 9.92 | 9.40 | 10.50 | +0.35 | +3.66% | 62 | 3,243 | 90.04% |
| MRVL240920C00066000 | 2024-09-13 1:44PM EDT | 66.00 | 8.74 | 8.10 | 8.85 | +0.24 | +2.82% | 3 | 425 | 77.05% |
| MRVL240920C00067000 | 2024-09-13 2:44PM EDT | 67.00 | 8.06 | 6.75 | 7.85 | +0.22 | +2.81% | 4 | 139 | 69.92% |
| MRVL240920C00067500 | 2024-09-13 12:35PM EDT | 67.50 | 6.65 | 6.40 | 8.30 | -0.20 | -2.92% | 9 | 3,551 | 66.41% |
| MRVL240920C00068000 | 2024-09-13 3:25PM EDT | 68.00 | 6.58 | 6.65 | 6.90 | -0.67 | -9.24% | 11 | 337 | 58.69% |
| MRVL240920C00069000 | 2024-09-13 3:36PM EDT | 69.00 | 5.63 | 5.50 | 6.05 | -0.72 | -11.34% | 13 | 491 | 51.76% |
| MRVL240920C00070000 | 2024-09-13 3:57PM EDT | 70.00 | 5.05 | 4.85 | 5.50 | +0.19 | +3.91% | 327 | 4,004 | 61.33% |
| MRVL240920C00071000 | 2024-09-13 3:54PM EDT | 71.00 | 4.16 | 3.70 | 5.10 | +0.20 | +5.05% | 17 | 1,486 | 60.35% |
| MRVL240920C00072000 | 2024-09-13 3:55PM EDT | 72.00 | 3.46 | 3.30 | 3.55 | +0.16 | +4.85% | 182 | 4,516 | 51.76% |
| MRVL240920C00072500 | 2024-09-13 3:58PM EDT | 72.50 | 3.08 | 2.95 | 3.10 | +0.04 | +1.32% | 39 | 3,961 | 51.95% |
| MRVL240920C00073000 | 2024-09-13 3:12PM EDT | 73.00 | 2.78 | 2.63 | 2.73 | +0.17 | +6.51% | 117 | 962 | 50.34% |
| MRVL240920C00074000 | 2024-09-13 3:48PM EDT | 74.00 | 2.10 | 2.06 | 2.18 | -0.03 | -1.41% | 458 | 2,142 | 50.83% |
| MRVL240920C00075000 | 2024-09-13 3:59PM EDT | 75.00 | 1.59 | 1.55 | 1.64 | -0.12 | -7.02% | 728 | 12,583 | 49.41% |
| MRVL240920C00076000 | 2024-09-13 3:51PM EDT | 76.00 | 1.19 | 1.13 | 1.29 | -0.05 | -4.03% | 183 | 1,952 | 50.88% |
| MRVL240920C00077000 | 2024-09-13 3:52PM EDT | 77.00 | 0.81 | 0.74 | 0.86 | -0.12 | -12.90% | 148 | 792 | 47.85% |
| MRVL240920C00077500 | 2024-09-13 3:54PM EDT | 77.50 | 0.75 | 0.62 | 0.72 | -0.11 | -12.79% | 219 | 6,636 | 47.66% |
| MRVL240920C00078000 | 2024-09-13 3:48PM EDT | 78.00 | 0.56 | 0.54 | 0.61 | -0.12 | -17.65% | 50 | 731 | 47.85% |
| MRVL240920C00079000 | 2024-09-13 3:51PM EDT | 79.00 | 0.39 | 0.37 | 0.41 | -0.36 | -48.00% | 107 | 294 | 47.36% |
| MRVL240920C00080000 | 2024-09-13 3:57PM EDT | 80.00 | 0.28 | 0.24 | 0.28 | -0.10 | -26.32% | 1,508 | 5,496 | 47.56% |
| MRVL240920C00081000 | 2024-09-13 3:42PM EDT | 81.00 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 70 | 390 | 48.05% |
| MRVL240920C00082500 | 2024-09-13 3:54PM EDT | 82.50 | 0.11 | 0.08 | 0.11 | -0.12 | -52.17% | 477 | 2,904 | 49.22% |
| MRVL240920C00085000 | 2024-09-13 3:33PM EDT | 85.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 39 | 4,860 | 59.18% |
| MRVL240920C00087500 | 2024-09-13 2:05PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 1,015 | 56.25% |
| MRVL240920C00090000 | 2024-09-13 3:29PM EDT | 90.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 72 | 9,924 | 67.19% |
| MRVL240920C00092500 | 2024-09-04 10:56AM EDT | 92.50 | 0.29 | 0.00 | 0.21 | 0.00 | - | 6 | 722 | 89.06% |
| MRVL240920C00095000 | 2024-09-13 9:30AM EDT | 95.00 | 0.34 | 0.01 | 0.05 | +0.33 | +3,300.00% | 1 | 4,112 | 81.64% |
| MRVL240920C00100000 | 2024-09-13 3:49PM EDT | 100.00 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 43 | 3,733 | 112.50% |
| MRVL240920C00105000 | 2024-09-09 2:55PM EDT | 105.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 1,099 | 129.69% |
| MRVL240920C00110000 | 2024-09-13 2:19PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 302 | 2,873 | 114.06% |
| MRVL240920C00115000 | 2024-09-13 11:23AM EDT | 115.00 | 0.01 | 0.00 | 0.75 | -0.07 | -87.50% | 1 | 103 | 194.14% |
| MRVL240920C00120000 | 2024-09-13 9:40AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 924 | 142.97% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-05-23 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 42 | 315.63% |
| MRVL240920P00030000 | 2024-08-02 11:01AM EDT | 30.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 250.00% |
| MRVL240920P00032500 | 2024-08-30 9:34AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 228.13% |
| MRVL240920P00035000 | 2024-08-30 3:25PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 381 | 421 | 209.38% |
| MRVL240920P00037500 | 2024-09-13 3:30PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 126 | 190.63% |
| MRVL240920P00040000 | 2024-09-06 9:37AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 139 | 175.00% |
| MRVL240920P00042500 | 2024-09-13 12:50PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,336 | 159.38% |
| MRVL240920P00045000 | 2024-09-10 1:16PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 617 | 143.75% |
| MRVL240920P00047500 | 2024-09-09 2:44PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,937 | 128.13% |
| MRVL240920P00050000 | 2024-09-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,009 | 106.25% |
| MRVL240920P00052500 | 2024-09-13 1:45PM EDT | 52.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 10,445 | 140.23% |
| MRVL240920P00055000 | 2024-09-12 12:01PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4,351 | 15,460 | 96.88% |
| MRVL240920P00057000 | 2024-09-13 1:45PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 102 | 19 | 75.00% |
| MRVL240920P00057500 | 2024-09-12 10:35AM EDT | 57.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4,771 | 71.88% |
| MRVL240920P00058000 | 2024-09-13 2:07PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 502 | 129 | 70.31% |
| MRVL240920P00059000 | 2024-09-06 11:56AM EDT | 59.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 118.75% |
| MRVL240920P00060000 | 2024-09-13 9:30AM EDT | 60.00 | 0.34 | 0.01 | 0.28 | +0.29 | +580.00% | 1 | 15,107 | 97.85% |
| MRVL240920P00061000 | 2024-09-13 11:18AM EDT | 61.00 | 0.09 | 0.00 | 0.04 | -0.14 | -60.87% | 1 | 157 | 67.19% |
| MRVL240920P00062000 | 2024-09-13 12:24PM EDT | 62.00 | 0.06 | 0.01 | 0.22 | -0.10 | -62.50% | 24 | 1,275 | 81.64% |
| MRVL240920P00062500 | 2024-09-13 3:26PM EDT | 62.50 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 9 | 3,755 | 78.71% |
| MRVL240920P00063000 | 2024-09-13 3:26PM EDT | 63.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 17 | 87 | 62.11% |
| MRVL240920P00064000 | 2024-09-13 3:25PM EDT | 64.00 | 0.05 | 0.02 | 0.25 | -0.03 | -37.50% | 31 | 1,182 | 72.07% |
| MRVL240920P00065000 | 2024-09-13 3:10PM EDT | 65.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 54 | 2,023 | 60.35% |
| MRVL240920P00066000 | 2024-09-13 3:40PM EDT | 66.00 | 0.12 | 0.05 | 0.14 | -0.02 | -14.29% | 51 | 596 | 55.86% |
| MRVL240920P00067000 | 2024-09-13 3:50PM EDT | 67.00 | 0.15 | 0.07 | 0.16 | -0.05 | -25.00% | 41 | 478 | 52.15% |
| MRVL240920P00067500 | 2024-09-13 2:23PM EDT | 67.50 | 0.15 | 0.14 | 0.18 | -0.05 | -25.00% | 94 | 6,680 | 53.13% |
| MRVL240920P00068000 | 2024-09-13 3:32PM EDT | 68.00 | 0.22 | 0.17 | 0.22 | -0.10 | -31.25% | 36 | 695 | 52.54% |
| MRVL240920P00069000 | 2024-09-13 2:22PM EDT | 69.00 | 0.27 | 0.25 | 0.31 | -0.14 | -34.15% | 362 | 918 | 50.98% |
| MRVL240920P00070000 | 2024-09-13 3:58PM EDT | 70.00 | 0.38 | 0.37 | 0.42 | -0.15 | -28.30% | 160 | 6,766 | 50.44% |
| MRVL240920P00071000 | 2024-09-13 3:45PM EDT | 71.00 | 0.61 | 0.53 | 0.61 | -0.16 | -20.78% | 197 | 2,160 | 49.81% |
| MRVL240920P00072000 | 2024-09-13 3:48PM EDT | 72.00 | 0.86 | 0.76 | 0.86 | -0.24 | -21.82% | 229 | 410 | 49.12% |
| MRVL240920P00072500 | 2024-09-13 3:59PM EDT | 72.50 | 0.95 | 0.90 | 1.07 | -0.20 | -17.39% | 207 | 1,712 | 50.49% |
| MRVL240920P00073000 | 2024-09-13 3:59PM EDT | 73.00 | 1.09 | 1.09 | 1.15 | -0.38 | -25.85% | 79 | 315 | 47.56% |
| MRVL240920P00074000 | 2024-09-13 3:59PM EDT | 74.00 | 1.46 | 1.48 | 1.56 | -0.39 | -21.08% | 413 | 1,826 | 47.12% |
| MRVL240920P00075000 | 2024-09-13 3:54PM EDT | 75.00 | 1.96 | 1.86 | 2.09 | -0.30 | -13.27% | 173 | 3,114 | 47.56% |
| MRVL240920P00076000 | 2024-09-13 3:54PM EDT | 76.00 | 2.53 | 2.55 | 2.64 | -0.57 | -18.39% | 32 | 329 | 46.19% |
| MRVL240920P00077000 | 2024-09-13 3:55PM EDT | 77.00 | 3.25 | 2.97 | 3.35 | -0.50 | -13.33% | 10 | 93 | 46.97% |
| MRVL240920P00077500 | 2024-09-13 2:24PM EDT | 77.50 | 3.60 | 3.10 | 4.15 | -0.50 | -12.20% | 38 | 928 | 60.11% |
| MRVL240920P00078000 | 2024-09-13 3:55PM EDT | 78.00 | 4.00 | 3.60 | 4.30 | -0.35 | -8.05% | 4 | 42 | 53.47% |
| MRVL240920P00079000 | 2024-09-13 3:49PM EDT | 79.00 | 4.97 | 4.35 | 5.10 | -0.32 | -6.05% | 6 | 61 | 53.91% |
| MRVL240920P00080000 | 2024-09-13 2:24PM EDT | 80.00 | 5.65 | 5.25 | 5.80 | 0.00 | - | 7 | 1,314 | 47.56% |
| MRVL240920P00081000 | 2024-09-12 2:09PM EDT | 81.00 | 6.50 | 5.75 | 6.80 | 0.00 | - | 5 | 36 | 53.22% |
| MRVL240920P00082500 | 2024-09-13 10:14AM EDT | 82.50 | 8.25 | 7.90 | 8.70 | -0.40 | -4.62% | 1 | 18 | 61.33% |
| MRVL240920P00085000 | 2024-09-11 12:16PM EDT | 85.00 | 12.45 | 10.30 | 10.70 | 0.00 | - | 6 | 17 | 66.80% |
| MRVL240920P00087500 | 2024-09-13 10:13AM EDT | 87.50 | 13.70 | 12.70 | 14.25 | +0.65 | +4.98% | 2 | 0 | 96.68% |
| MRVL240920P00090000 | 2024-09-11 3:43PM EDT | 90.00 | 15.30 | 15.25 | 17.00 | 0.00 | - | 4 | 0 | 116.99% |
| MRVL240920P00092500 | 2024-09-11 3:43PM EDT | 92.50 | 17.80 | 17.85 | 18.75 | 0.00 | - | 5 | 3 | 107.23% |
| MRVL240920P00095000 | 2024-09-04 11:30AM EDT | 95.00 | 23.75 | 20.35 | 21.45 | 0.00 | - | 5 | 0 | 125.20% |
| MRVL240920P00100000 | 2024-08-30 9:52AM EDT | 100.00 | 25.30 | 23.95 | 27.25 | 0.00 | - | 54 | 3 | 109.77% |
| MRVL240920P00105000 | 2024-08-20 9:32AM EDT | 105.00 | 35.15 | 28.85 | 32.35 | 0.00 | - | 14 | 0 | 125.00% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 278.52% |
| MRVL240920P00115000 | 2024-09-11 12:13PM EDT | 115.00 | 42.55 | 38.95 | 42.30 | 0.00 | - | 1 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.