Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00032500 | 2024-06-21 9:53AM EDT | 32.50 | 37.90 | 32.50 | 36.80 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL241115C00035000 | 2024-08-29 11:09AM EDT | 35.00 | 36.23 | 34.40 | 38.25 | 0.00 | - | 5 | 1 | 0.00% |
| MRVL241115C00040000 | 2024-10-10 9:36AM EDT | 40.00 | 32.00 | 37.60 | 41.40 | 0.00 | - | 1 | 8 | 107.81% |
| MRVL241115C00042500 | 2024-09-10 12:55PM EDT | 42.50 | 28.45 | 30.05 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL241115C00045000 | 2024-10-15 10:37AM EDT | 45.00 | 33.35 | 34.55 | 36.30 | +7.85 | +30.78% | 2 | 18 | 144.43% |
| MRVL241115C00047500 | 2024-09-10 10:29AM EDT | 47.50 | 23.10 | 24.90 | 26.45 | 0.00 | - | 1 | 14 | 0.00% |
| MRVL241115C00050000 | 2024-10-11 9:54AM EDT | 50.00 | 28.40 | 29.50 | 30.50 | +5.05 | +21.63% | 2 | 151 | 106.84% |
| MRVL241115C00052500 | 2024-10-11 10:51AM EDT | 52.50 | 21.15 | 26.10 | 28.75 | 0.00 | - | 15 | 21 | 94.53% |
| MRVL241115C00055000 | 2024-10-14 9:40AM EDT | 55.00 | 21.20 | 24.35 | 25.40 | 0.00 | - | 7 | 53 | 83.69% |
| MRVL241115C00057500 | 2024-10-11 10:51AM EDT | 57.50 | 16.35 | 21.85 | 23.50 | 0.00 | - | 3 | 84 | 85.35% |
| MRVL241115C00060000 | 2024-10-15 12:46PM EDT | 60.00 | 20.95 | 19.65 | 21.05 | +3.30 | +18.70% | 21 | 682 | 81.15% |
| MRVL241115C00062500 | 2024-10-10 3:21PM EDT | 62.50 | 11.07 | 17.40 | 18.00 | 0.00 | - | 3 | 241 | 68.56% |
| MRVL241115C00065000 | 2024-10-15 2:58PM EDT | 65.00 | 16.04 | 14.55 | 15.70 | +3.54 | +28.32% | 4 | 286 | 58.30% |
| MRVL241115C00067500 | 2024-10-15 1:18PM EDT | 67.50 | 13.15 | 12.90 | 13.10 | +1.86 | +16.47% | 22 | 936 | 57.67% |
| MRVL241115C00070000 | 2024-10-15 3:26PM EDT | 70.00 | 10.97 | 10.85 | 11.65 | +1.77 | +19.24% | 110 | 4,098 | 60.69% |
| MRVL241115C00072500 | 2024-10-15 3:35PM EDT | 72.50 | 8.45 | 8.85 | 9.05 | +0.95 | +12.67% | 46 | 1,238 | 53.42% |
| MRVL241115C00075000 | 2024-10-15 2:47PM EDT | 75.00 | 7.90 | 7.10 | 7.30 | +2.00 | +33.90% | 365 | 2,817 | 52.05% |
| MRVL241115C00077500 | 2024-10-15 3:54PM EDT | 77.50 | 5.55 | 5.60 | 5.75 | +1.03 | +22.79% | 293 | 2,034 | 51.10% |
| MRVL241115C00080000 | 2024-10-15 3:54PM EDT | 80.00 | 4.30 | 4.30 | 4.40 | +0.94 | +27.98% | 1,153 | 3,076 | 50.10% |
| MRVL241115C00082500 | 2024-10-15 3:54PM EDT | 82.50 | 3.15 | 3.15 | 3.30 | +0.74 | +30.71% | 1,085 | 1,691 | 49.81% |
| MRVL241115C00085000 | 2024-10-15 3:35PM EDT | 85.00 | 2.12 | 2.30 | 2.40 | +0.42 | +24.71% | 801 | 1,952 | 48.95% |
| MRVL241115C00090000 | 2024-10-15 3:57PM EDT | 90.00 | 1.16 | 1.15 | 1.18 | +0.39 | +50.65% | 2,476 | 1,661 | 47.73% |
| MRVL241115C00095000 | 2024-10-15 3:57PM EDT | 95.00 | 0.56 | 0.49 | 0.57 | +0.21 | +60.00% | 455 | 478 | 47.90% |
| MRVL241115C00100000 | 2024-10-15 3:42PM EDT | 100.00 | 0.21 | 0.21 | 0.25 | +0.05 | +31.25% | 62 | 2,286 | 47.71% |
| MRVL241115C00105000 | 2024-10-15 10:13AM EDT | 105.00 | 0.20 | 0.03 | 0.19 | +0.09 | +81.82% | 37 | 127 | 52.64% |
| MRVL241115C00110000 | 2024-09-23 10:29AM EDT | 110.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 2 | 1,243 | 61.33% |
| MRVL241115C00115000 | 2024-10-15 12:16PM EDT | 115.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 37 | 63 | 60.94% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00030000 | 2024-10-11 3:08PM EDT | 30.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 4 | 10 | 185.94% |
| MRVL241115P00032500 | 2024-09-04 12:58PM EDT | 32.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 182.03% |
| MRVL241115P00035000 | 2024-08-30 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 159.38% |
| MRVL241115P00037500 | 2024-09-16 11:48AM EDT | 37.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 15 | 163.87% |
| MRVL241115P00040000 | 2024-09-24 3:27PM EDT | 40.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 32 | 46 | 151.56% |
| MRVL241115P00042500 | 2024-10-11 10:24AM EDT | 42.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 20 | 158.50% |
| MRVL241115P00045000 | 2024-09-30 2:47PM EDT | 45.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 9 | 119 | 106.25% |
| MRVL241115P00047500 | 2024-10-15 11:38AM EDT | 47.50 | 0.05 | 0.01 | 1.07 | 0.00 | - | 2 | 317 | 114.36% |
| MRVL241115P00050000 | 2024-10-15 1:05PM EDT | 50.00 | 0.01 | 0.02 | 0.25 | -0.05 | -83.33% | 11 | 615 | 80.47% |
| MRVL241115P00052500 | 2024-10-15 9:30AM EDT | 52.50 | 0.06 | 0.03 | 0.45 | -0.09 | -60.00% | 1 | 5,685 | 80.76% |
| MRVL241115P00055000 | 2024-10-14 2:39PM EDT | 55.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 35 | 5,091 | 62.31% |
| MRVL241115P00057500 | 2024-10-15 3:28PM EDT | 57.50 | 0.14 | 0.07 | 0.36 | -0.02 | -12.50% | 75 | 1,268 | 64.06% |
| MRVL241115P00060000 | 2024-10-15 3:28PM EDT | 60.00 | 0.20 | 0.18 | 0.22 | -0.06 | -23.08% | 287 | 3,917 | 56.15% |
| MRVL241115P00062500 | 2024-10-15 2:27PM EDT | 62.50 | 0.30 | 0.30 | 0.34 | -0.07 | -18.92% | 281 | 2,717 | 54.44% |
| MRVL241115P00065000 | 2024-10-15 3:43PM EDT | 65.00 | 0.52 | 0.47 | 0.52 | -0.06 | -10.34% | 569 | 3,975 | 52.64% |
| MRVL241115P00067500 | 2024-10-15 3:30PM EDT | 67.50 | 0.75 | 0.72 | 0.79 | -0.13 | -14.77% | 181 | 3,201 | 50.98% |
| MRVL241115P00070000 | 2024-10-15 3:45PM EDT | 70.00 | 1.15 | 1.12 | 1.18 | -0.20 | -14.81% | 681 | 3,564 | 50.34% |
| MRVL241115P00072500 | 2024-10-15 3:08PM EDT | 72.50 | 1.58 | 1.66 | 1.87 | -0.46 | -22.55% | 266 | 940 | 51.12% |
| MRVL241115P00075000 | 2024-10-15 3:45PM EDT | 75.00 | 2.50 | 2.41 | 2.47 | -0.34 | -11.97% | 663 | 1,167 | 48.19% |
| MRVL241115P00077500 | 2024-10-15 3:19PM EDT | 77.50 | 3.31 | 3.30 | 3.45 | -0.66 | -16.62% | 119 | 832 | 47.61% |
| MRVL241115P00080000 | 2024-10-15 3:21PM EDT | 80.00 | 4.50 | 4.50 | 4.60 | -0.75 | -14.29% | 169 | 318 | 46.44% |
| MRVL241115P00082500 | 2024-10-15 2:59PM EDT | 82.50 | 5.43 | 5.90 | 6.00 | -1.42 | -20.73% | 54 | 195 | 45.51% |
| MRVL241115P00085000 | 2024-10-15 2:51PM EDT | 85.00 | 6.95 | 7.35 | 7.65 | -2.20 | -24.04% | 38 | 178 | 44.92% |
| MRVL241115P00090000 | 2024-10-15 3:32PM EDT | 90.00 | 11.75 | 11.30 | 11.50 | -1.30 | -9.96% | 23 | 9 | 43.46% |
| MRVL241115P00095000 | 2024-10-15 3:32PM EDT | 95.00 | 16.20 | 15.45 | 16.00 | -1.37 | -7.80% | 3 | 59 | 44.04% |
| MRVL241115P00100000 | 2024-10-14 9:46AM EDT | 100.00 | 23.75 | 20.30 | 21.55 | 0.00 | - | 1 | 2 | 50.73% |
| MRVL241115P00105000 | 2024-08-29 10:43AM EDT | 105.00 | 33.60 | 32.00 | 35.75 | 0.00 | - | 22 | 1 | 173.71% |
| MRVL241115P00115000 | 2024-08-15 3:49PM EDT | 115.00 | 45.55 | 38.45 | 42.35 | 0.00 | - | - | 0 | 153.39% |
© 2024 Yahoo. All rights reserved.