Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018C00030000 | 2024-08-29 2:48PM EDT | 30.00 | 39.75 | 39.25 | 43.10 | 0.00 | - | - | 2 | 0.00% |
| MRVL241018C00035000 | 2024-10-10 11:16AM EDT | 35.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00037500 | 2024-08-08 9:45AM EDT | 37.50 | 21.10 | 27.60 | 29.80 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL241018C00040000 | 2024-10-08 10:15AM EDT | 40.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00042500 | 2024-09-17 9:36AM EDT | 42.50 | 31.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00045000 | 2024-09-24 9:58AM EDT | 45.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00047500 | 2024-10-11 2:03PM EDT | 47.50 | 26.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00050000 | 2024-10-10 11:56AM EDT | 50.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00052500 | 2024-10-14 9:41AM EDT | 52.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL241018C00055000 | 2024-10-15 11:59AM EDT | 55.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL241018C00057500 | 2024-10-15 2:59PM EDT | 57.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241018C00060000 | 2024-10-15 2:28PM EDT | 60.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241018C00061000 | 2024-10-09 3:07PM EDT | 61.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL241018C00062000 | 2024-10-11 10:47AM EDT | 62.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00062500 | 2024-10-15 1:31PM EDT | 62.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL241018C00063000 | 2024-10-01 10:00AM EDT | 63.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL241018C00064000 | 2024-10-14 9:51AM EDT | 64.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00065000 | 2024-10-15 3:55PM EDT | 65.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL241018C00066000 | 2024-10-15 9:33AM EDT | 66.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241018C00067000 | 2024-10-14 12:05PM EDT | 67.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241018C00067500 | 2024-10-15 3:08PM EDT | 67.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL241018C00068000 | 2024-10-14 9:49AM EDT | 68.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL241018C00069000 | 2024-10-14 1:41PM EDT | 69.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018C00070000 | 2024-10-15 1:43PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL241018C00071000 | 2024-10-15 11:29AM EDT | 71.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL241018C00072000 | 2024-10-15 1:20PM EDT | 72.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL241018C00072500 | 2024-10-15 3:55PM EDT | 72.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MRVL241018C00073000 | 2024-10-15 3:27PM EDT | 73.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRVL241018C00074000 | 2024-10-15 1:28PM EDT | 74.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MRVL241018C00075000 | 2024-10-15 3:51PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MRVL241018C00076000 | 2024-10-15 3:50PM EDT | 76.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MRVL241018C00077000 | 2024-10-15 3:41PM EDT | 77.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| MRVL241018C00077500 | 2024-10-15 3:43PM EDT | 77.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3,213 | 0 | 0.00% |
| MRVL241018C00078000 | 2024-10-15 3:59PM EDT | 78.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| MRVL241018C00079000 | 2024-10-15 3:59PM EDT | 79.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| MRVL241018C00080000 | 2024-10-15 3:59PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,261 | 0 | 3.13% |
| MRVL241018C00081000 | 2024-10-15 3:50PM EDT | 81.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 6.25% |
| MRVL241018C00082000 | 2024-10-15 3:58PM EDT | 82.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 12.50% |
| MRVL241018C00082500 | 2024-10-15 3:59PM EDT | 82.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,671 | 0 | 12.50% |
| MRVL241018C00083000 | 2024-10-15 3:40PM EDT | 83.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 12.50% |
| MRVL241018C00084000 | 2024-10-15 3:46PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,097 | 0 | 12.50% |
| MRVL241018C00085000 | 2024-10-15 3:59PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,286 | 0 | 25.00% |
| MRVL241018C00086000 | 2024-10-15 3:08PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| MRVL241018C00090000 | 2024-10-15 3:31PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,215 | 0 | 25.00% |
| MRVL241018C00095000 | 2024-10-15 9:35AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018C00100000 | 2024-10-07 10:09AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL241018C00105000 | 2024-09-16 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL241018C00110000 | 2024-08-22 11:54AM EDT | 110.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 70 | 67 | 243.36% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241018P00030000 | 2024-08-14 3:24PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 387.50% |
| MRVL241018P00035000 | 2024-08-06 3:48PM EDT | 35.00 | 0.26 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 556.25% |
| MRVL241018P00037500 | 2024-07-10 10:00AM EDT | 37.50 | 0.10 | 0.26 | 0.31 | 0.00 | - | 2 | 2 | 450.39% |
| MRVL241018P00040000 | 2024-09-18 10:14AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018P00042500 | 2024-08-01 12:29PM EDT | 42.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 403.52% |
| MRVL241018P00045000 | 2024-10-10 11:03AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL241018P00047500 | 2024-10-02 10:13AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018P00050000 | 2024-10-09 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MRVL241018P00052500 | 2024-10-09 1:45PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MRVL241018P00055000 | 2024-10-15 3:21PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018P00057500 | 2024-10-14 11:24AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018P00060000 | 2024-10-15 10:19AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL241018P00061000 | 2024-10-11 3:12PM EDT | 61.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL241018P00062000 | 2024-10-15 3:42PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRVL241018P00062500 | 2024-10-15 11:03AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MRVL241018P00063000 | 2024-10-11 10:52AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL241018P00064000 | 2024-10-15 1:19PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| MRVL241018P00065000 | 2024-10-15 2:50PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| MRVL241018P00066000 | 2024-10-15 2:08PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| MRVL241018P00067000 | 2024-10-15 3:01PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL241018P00067500 | 2024-10-15 1:49PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRVL241018P00068000 | 2024-10-15 10:52AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRVL241018P00069000 | 2024-10-15 11:19AM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRVL241018P00070000 | 2024-10-15 3:42PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MRVL241018P00071000 | 2024-10-15 3:21PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MRVL241018P00072000 | 2024-10-15 3:53PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRVL241018P00072500 | 2024-10-15 3:53PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| MRVL241018P00073000 | 2024-10-15 3:18PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| MRVL241018P00074000 | 2024-10-15 3:59PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| MRVL241018P00075000 | 2024-10-15 3:56PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 12.50% |
| MRVL241018P00076000 | 2024-10-15 3:59PM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,886 | 0 | 12.50% |
| MRVL241018P00077000 | 2024-10-15 3:53PM EDT | 77.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| MRVL241018P00077500 | 2024-10-15 3:46PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| MRVL241018P00078000 | 2024-10-15 3:56PM EDT | 78.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| MRVL241018P00079000 | 2024-10-15 3:56PM EDT | 79.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,132 | 0 | 1.56% |
| MRVL241018P00080000 | 2024-10-15 3:55PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,114 | 0 | 0.00% |
| MRVL241018P00081000 | 2024-10-15 12:57PM EDT | 81.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| MRVL241018P00082000 | 2024-10-15 3:54PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| MRVL241018P00082500 | 2024-10-15 3:23PM EDT | 82.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MRVL241018P00083000 | 2024-10-15 1:28PM EDT | 83.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRVL241018P00084000 | 2024-10-15 3:04PM EDT | 84.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL241018P00085000 | 2024-10-15 3:33PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL241018P00086000 | 2024-10-15 1:15PM EDT | 86.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL241018P00090000 | 2024-10-14 9:59AM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018P00095000 | 2024-10-15 10:29AM EDT | 95.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018P00100000 | 2024-09-19 3:43PM EDT | 100.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL241018P00110000 | 2024-08-30 3:28PM EDT | 110.00 | 34.00 | 37.05 | 40.80 | 0.00 | - | 1 | 0 | 596.88% |
© 2024 Yahoo. All rights reserved.