Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00032500 | 2024-06-26 3:21PM EDT | 32.50 | 37.61 | 32.50 | 37.45 | 0.00 | - | 1 | 1 | 65.06% |
| MRVL250620C00040000 | 2024-07-24 12:22PM EDT | 40.00 | 29.00 | 28.65 | 31.10 | 0.00 | - | 1 | 1 | 68.57% |
| MRVL250620C00045000 | 2024-07-24 10:15AM EDT | 45.00 | 26.10 | 24.75 | 26.05 | 0.00 | - | 7 | 27 | 60.55% |
| MRVL250620C00047500 | 2024-06-21 2:01PM EDT | 47.50 | 29.26 | 23.70 | 26.45 | 0.00 | - | 29 | 0 | 67.64% |
| MRVL250620C00050000 | 2024-07-25 3:55PM EDT | 50.00 | 20.00 | 20.65 | 22.05 | 0.00 | - | 1 | 147 | 55.12% |
| MRVL250620C00055000 | 2024-07-22 10:55AM EDT | 55.00 | 19.50 | 18.10 | 19.00 | 0.00 | - | 2 | 18 | 55.27% |
| MRVL250620C00057500 | 2024-07-18 10:32AM EDT | 57.50 | 18.20 | 16.35 | 17.45 | 0.00 | - | 1 | 63 | 53.60% |
| MRVL250620C00060000 | 2024-07-23 9:51AM EDT | 60.00 | 18.00 | 15.05 | 17.85 | 0.00 | - | 16 | 18 | 56.98% |
| MRVL250620C00062500 | 2024-07-25 10:18AM EDT | 62.50 | 12.20 | 12.10 | 14.40 | 0.00 | - | 1 | 56 | 52.96% |
| MRVL250620C00065000 | 2024-07-26 2:50PM EDT | 65.00 | 12.60 | 11.95 | 14.05 | +1.49 | +13.41% | 41 | 47 | 51.54% |
| MRVL250620C00067500 | 2024-07-24 3:04PM EDT | 67.50 | 11.26 | 9.85 | 12.60 | 0.00 | - | 2 | 133 | 53.97% |
| MRVL250620C00070000 | 2024-07-25 12:12PM EDT | 70.00 | 10.77 | 10.50 | 11.25 | 0.00 | - | 11 | 220 | 50.69% |
| MRVL250620C00072500 | 2024-07-25 1:54PM EDT | 72.50 | 10.00 | 7.85 | 10.60 | 0.00 | - | 150 | 298 | 53.02% |
| MRVL250620C00075000 | 2024-07-25 2:53PM EDT | 75.00 | 9.05 | 9.00 | 9.50 | +0.14 | +1.57% | 2 | 340 | 50.76% |
| MRVL250620C00077500 | 2024-07-25 12:32PM EDT | 77.50 | 8.55 | 7.25 | 8.85 | 0.00 | - | 3 | 522 | 52.09% |
| MRVL250620C00080000 | 2024-07-26 11:24AM EDT | 80.00 | 7.29 | 7.50 | 8.55 | +0.41 | +5.96% | 10 | 702 | 51.48% |
| MRVL250620C00082500 | 2024-07-26 10:09AM EDT | 82.50 | 6.85 | 5.05 | 7.00 | +0.60 | +9.60% | 35 | 221 | 49.82% |
| MRVL250620C00085000 | 2024-07-26 3:00PM EDT | 85.00 | 6.00 | 4.15 | 6.85 | -0.40 | -6.25% | 98 | 2,586 | 51.57% |
| MRVL250620C00090000 | 2024-07-26 10:20AM EDT | 90.00 | 5.25 | 5.15 | 5.65 | -0.05 | -0.94% | 38 | 303 | 50.78% |
| MRVL250620C00095000 | 2024-07-26 11:52AM EDT | 95.00 | 4.25 | 3.30 | 4.35 | -0.10 | -2.30% | 535 | 1,740 | 48.71% |
| MRVL250620C00100000 | 2024-07-26 10:11AM EDT | 100.00 | 3.70 | 2.91 | 3.70 | +0.15 | +4.23% | 17 | 1,061 | 48.95% |
| MRVL250620C00105000 | 2024-07-25 11:34AM EDT | 105.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 257 | 48.88% |
| MRVL250620C00110000 | 2024-07-25 1:52PM EDT | 110.00 | 2.62 | 2.22 | 2.63 | 0.00 | - | 100 | 960 | 49.00% |
| MRVL250620C00115000 | 2024-07-26 2:25PM EDT | 115.00 | 2.01 | 1.86 | 2.16 | -0.11 | -5.19% | 1 | 910 | 48.63% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00032500 | 2024-06-28 1:34PM EDT | 32.50 | 0.47 | 0.26 | 0.80 | 0.00 | - | 1 | 4 | 52.44% |
| MRVL250620P00035000 | 2024-07-02 12:12PM EDT | 35.00 | 0.60 | 0.30 | 0.98 | 0.00 | - | 6 | 6 | 50.29% |
| MRVL250620P00037500 | 2024-07-24 12:50PM EDT | 37.50 | 1.06 | 0.82 | 1.53 | 0.00 | - | 2 | 10 | 51.98% |
| MRVL250620P00040000 | 2024-07-22 9:49AM EDT | 40.00 | 1.22 | 1.07 | 1.88 | 0.00 | - | 4 | 16 | 50.53% |
| MRVL250620P00042500 | 2024-07-26 9:40AM EDT | 42.50 | 1.79 | 1.23 | 1.95 | -0.27 | -13.11% | 4 | 2,502 | 46.41% |
| MRVL250620P00045000 | 2024-07-26 12:35PM EDT | 45.00 | 2.26 | 2.28 | 2.60 | +0.35 | +18.32% | 4 | 30 | 46.75% |
| MRVL250620P00047500 | 2024-07-25 11:02AM EDT | 47.50 | 3.23 | 2.62 | 5.10 | 0.00 | - | 10 | 1,938 | 50.17% |
| MRVL250620P00050000 | 2024-07-26 9:38AM EDT | 50.00 | 3.55 | 3.10 | 4.65 | -0.35 | -8.97% | 10 | 899 | 49.72% |
| MRVL250620P00055000 | 2024-07-26 10:15AM EDT | 55.00 | 5.34 | 5.20 | 6.35 | -0.21 | -3.78% | 29 | 670 | 48.15% |
| MRVL250620P00057500 | 2024-07-26 10:22AM EDT | 57.50 | 6.20 | 6.15 | 7.30 | -0.40 | -6.06% | 138 | 1,813 | 47.28% |
| MRVL250620P00060000 | 2024-07-26 3:06PM EDT | 60.00 | 7.55 | 7.20 | 9.30 | -0.25 | -3.21% | 243 | 1,003 | 50.70% |
| MRVL250620P00062500 | 2024-07-26 10:32AM EDT | 62.50 | 8.50 | 8.35 | 8.60 | -0.05 | -0.58% | 279 | 3,837 | 42.01% |
| MRVL250620P00065000 | 2024-07-26 2:30PM EDT | 65.00 | 9.80 | 9.60 | 9.85 | -0.08 | -0.81% | 75 | 616 | 41.50% |
| MRVL250620P00067500 | 2024-07-26 10:07AM EDT | 67.50 | 10.90 | 10.95 | 11.15 | +0.75 | +7.39% | 30 | 417 | 40.84% |
| MRVL250620P00070000 | 2024-07-23 1:58PM EDT | 70.00 | 11.00 | 12.35 | 13.10 | 0.00 | - | 400 | 799 | 42.43% |
| MRVL250620P00072500 | 2024-07-23 2:28PM EDT | 72.50 | 12.40 | 11.50 | 15.15 | 0.00 | - | 1 | 174 | 44.08% |
| MRVL250620P00075000 | 2024-07-17 9:30AM EDT | 75.00 | 12.06 | 15.20 | 16.20 | 0.00 | - | 1 | 51 | 41.39% |
| MRVL250620P00077500 | 2024-07-17 3:10PM EDT | 77.50 | 15.80 | 16.85 | 17.80 | 0.00 | - | 3 | 28 | 40.60% |
| MRVL250620P00080000 | 2024-07-05 10:19AM EDT | 80.00 | 15.35 | 18.55 | 19.75 | 0.00 | - | 1 | 1,566 | 40.96% |
| MRVL250620P00082500 | 2024-07-02 10:38AM EDT | 82.50 | 17.90 | 20.50 | 22.05 | 0.00 | - | 2 | 196 | 42.58% |
| MRVL250620P00085000 | 2024-06-21 2:34PM EDT | 85.00 | 19.15 | 20.50 | 23.45 | 0.00 | - | 47 | 86 | 40.03% |
| MRVL250620P00090000 | 2024-06-17 9:33AM EDT | 90.00 | 22.00 | 20.80 | 23.25 | 0.00 | - | - | 10 | 0.00% |
| MRVL250620P00095000 | 2024-07-12 2:00PM EDT | 95.00 | 24.75 | 29.95 | 31.50 | 0.00 | - | 1 | 27 | 37.83% |
| MRVL250620P00100000 | 2024-07-15 9:34AM EDT | 100.00 | 29.25 | 34.00 | 36.25 | 0.00 | - | 8 | 9 | 39.47% |
| MRVL250620P00105000 | 2024-07-16 3:25PM EDT | 105.00 | 32.25 | 39.55 | 40.80 | 0.00 | - | 1 | 9 | 39.28% |
| MRVL250620P00115000 | 2024-07-15 9:44AM EDT | 115.00 | 42.65 | 47.55 | 51.50 | 0.00 | - | 3 | 3 | 49.08% |
© 2024 Yahoo. All rights reserved.