Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00045000 | 2024-08-28 3:55PM EDT | 45.00 | 21.00 | 20.70 | 22.20 | -3.00 | -12.50% | 1 | 2 | 167.19% |
| MRVL240913C00046000 | 2024-08-29 2:48PM EDT | 46.00 | 20.95 | 20.15 | 20.85 | -2.75 | -11.60% | 1 | 2 | 165.43% |
| MRVL240913C00047000 | 2024-09-05 10:05AM EDT | 47.00 | 24.55 | 18.15 | 19.70 | 0.00 | - | 1 | 4 | 176.86% |
| MRVL240913C00049000 | 2024-08-27 11:33AM EDT | 49.00 | 17.50 | 16.75 | 17.75 | -3.05 | -14.84% | 1 | 1 | 102.34% |
| MRVL240913C00050000 | 2024-08-30 10:57AM EDT | 50.00 | 24.35 | 15.40 | 17.15 | 0.00 | - | 1 | 4 | 102.73% |
| MRVL240913C00051000 | 2024-08-28 11:21AM EDT | 51.00 | 17.25 | 13.85 | 16.20 | 0.00 | - | - | 13 | 174.61% |
| MRVL240913C00052000 | 2024-08-26 11:06AM EDT | 52.00 | 18.15 | 14.10 | 15.15 | 0.00 | - | - | 2 | 128.91% |
| MRVL240913C00053000 | 2024-09-04 2:35PM EDT | 53.00 | 17.80 | 13.05 | 15.20 | 0.00 | - | 2 | 22 | 151.76% |
| MRVL240913C00054000 | 2024-08-30 1:37PM EDT | 54.00 | 22.35 | 12.20 | 14.15 | 0.00 | - | 1 | 2 | 145.22% |
| MRVL240913C00055000 | 2024-09-05 10:07AM EDT | 55.00 | 16.90 | 11.15 | 12.20 | 0.00 | - | 2 | 17 | 108.59% |
| MRVL240913C00056000 | 2024-08-30 10:50AM EDT | 56.00 | 18.60 | 8.65 | 10.70 | 0.00 | - | 8 | 29 | 102.15% |
| MRVL240913C00057000 | 2024-09-06 3:16PM EDT | 57.00 | 9.65 | 9.05 | 10.20 | -7.95 | -45.17% | 3 | 11 | 89.75% |
| MRVL240913C00058000 | 2024-09-06 1:29PM EDT | 58.00 | 8.50 | 8.25 | 9.25 | -3.74 | -30.56% | 5 | 22 | 88.87% |
| MRVL240913C00059000 | 2024-09-03 9:50AM EDT | 59.00 | 14.80 | 7.35 | 8.20 | 0.00 | - | 1 | 23 | 82.03% |
| MRVL240913C00060000 | 2024-09-06 3:57PM EDT | 60.00 | 6.45 | 6.00 | 7.30 | -5.64 | -46.65% | 10 | 43 | 67.77% |
| MRVL240913C00061000 | 2024-09-06 3:32PM EDT | 61.00 | 5.75 | 5.55 | 6.60 | -4.15 | -41.92% | 101 | 31 | 77.49% |
| MRVL240913C00062000 | 2024-09-06 12:06PM EDT | 62.00 | 4.90 | 4.75 | 5.25 | -4.85 | -49.74% | 29 | 31 | 65.53% |
| MRVL240913C00063000 | 2024-09-05 1:08PM EDT | 63.00 | 4.40 | 2.98 | 4.75 | -3.30 | -42.86% | 5 | 34 | 51.56% |
| MRVL240913C00064000 | 2024-09-06 3:54PM EDT | 64.00 | 3.30 | 3.20 | 3.35 | -2.45 | -42.61% | 24 | 24 | 55.18% |
| MRVL240913C00065000 | 2024-09-06 3:55PM EDT | 65.00 | 2.48 | 2.55 | 2.62 | -3.67 | -59.67% | 53 | 62 | 53.13% |
| MRVL240913C00066000 | 2024-09-06 3:44PM EDT | 66.00 | 2.17 | 1.95 | 2.04 | -2.28 | -51.24% | 235 | 70 | 51.86% |
| MRVL240913C00067000 | 2024-09-06 3:02PM EDT | 67.00 | 1.51 | 1.49 | 1.66 | -2.19 | -59.19% | 141 | 81 | 52.98% |
| MRVL240913C00068000 | 2024-09-06 3:56PM EDT | 68.00 | 1.07 | 1.10 | 1.17 | -2.01 | -65.26% | 192 | 65 | 51.27% |
| MRVL240913C00069000 | 2024-09-06 3:48PM EDT | 69.00 | 0.81 | 0.78 | 0.88 | -1.69 | -67.60% | 434 | 599 | 51.22% |
| MRVL240913C00070000 | 2024-09-06 3:57PM EDT | 70.00 | 0.58 | 0.47 | 0.60 | -1.44 | -71.29% | 388 | 392 | 51.47% |
| MRVL240913C00071000 | 2024-09-06 3:29PM EDT | 71.00 | 0.41 | 0.17 | 0.62 | -1.19 | -74.37% | 582 | 203 | 50.34% |
| MRVL240913C00072000 | 2024-09-06 2:03PM EDT | 72.00 | 0.18 | 0.25 | 0.29 | -1.17 | -86.67% | 323 | 346 | 50.49% |
| MRVL240913C00073000 | 2024-09-06 3:58PM EDT | 73.00 | 0.20 | 0.17 | 0.20 | -0.87 | -81.31% | 427 | 236 | 50.98% |
| MRVL240913C00074000 | 2024-09-06 3:44PM EDT | 74.00 | 0.12 | 0.11 | 0.28 | -0.64 | -84.21% | 78 | 277 | 56.84% |
| MRVL240913C00075000 | 2024-09-06 3:31PM EDT | 75.00 | 0.10 | 0.08 | 0.10 | -0.36 | -78.26% | 167 | 207 | 52.54% |
| MRVL240913C00076000 | 2024-09-06 2:48PM EDT | 76.00 | 0.07 | 0.05 | 0.11 | -0.37 | -84.09% | 43 | 119 | 55.66% |
| MRVL240913C00077000 | 2024-09-06 2:26PM EDT | 77.00 | 0.03 | 0.02 | 0.07 | -0.27 | -90.00% | 347 | 146 | 54.30% |
| MRVL240913C00078000 | 2024-09-05 3:48PM EDT | 78.00 | 0.03 | 0.02 | 0.09 | -0.15 | -83.33% | 9 | 126 | 60.16% |
| MRVL240913C00079000 | 2024-09-06 3:50PM EDT | 79.00 | 0.03 | 0.02 | 0.13 | -0.11 | -78.57% | 1 | 474 | 67.19% |
| MRVL240913C00080000 | 2024-09-06 3:55PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 16 | 393 | 61.72% |
| MRVL240913C00081000 | 2024-09-04 3:37PM EDT | 81.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 441 | 82.42% |
| MRVL240913C00082000 | 2024-09-05 3:43PM EDT | 82.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 72 | 82.42% |
| MRVL240913C00083000 | 2024-09-05 10:28AM EDT | 83.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 22 | 112.70% |
| MRVL240913C00084000 | 2024-09-04 12:10PM EDT | 84.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 61 | 62 | 116.80% |
| MRVL240913C00085000 | 2024-09-04 12:08PM EDT | 85.00 | 0.03 | 0.00 | 0.23 | -0.02 | -40.00% | 2 | 361 | 95.90% |
| MRVL240913C00090000 | 2024-09-04 11:43AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 85 | 89.06% |
| MRVL240913C00095000 | 2024-08-30 3:42PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 103.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00045000 | 2024-08-14 2:44PM EDT | 45.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 106.25% |
| MRVL240913P00046000 | 2024-08-12 12:43PM EDT | 46.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | - | 4 | 99.22% |
| MRVL240913P00047000 | 2024-09-04 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 20 | 93.75% |
| MRVL240913P00048000 | 2024-09-04 11:15AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 89.06% |
| MRVL240913P00049000 | 2024-08-29 3:35PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.83% |
| MRVL240913P00050000 | 2024-08-28 12:01PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 107.81% |
| MRVL240913P00051000 | 2024-08-15 1:17PM EDT | 51.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 102.34% |
| MRVL240913P00053000 | 2024-09-04 1:45PM EDT | 53.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 150 | 87.89% |
| MRVL240913P00054000 | 2024-09-04 1:45PM EDT | 54.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 4 | 609 | 76.17% |
| MRVL240913P00055000 | 2024-09-06 10:20AM EDT | 55.00 | 0.13 | 0.02 | 0.20 | +0.10 | +333.33% | 1 | 3,931 | 77.34% |
| MRVL240913P00056000 | 2024-08-29 3:47PM EDT | 56.00 | 0.28 | 0.03 | 0.21 | 0.00 | - | 4 | 22 | 72.27% |
| MRVL240913P00057000 | 2024-09-06 2:48PM EDT | 57.00 | 0.11 | 0.09 | 0.15 | -0.22 | -66.67% | 25 | 8,566 | 66.02% |
| MRVL240913P00058000 | 2024-09-06 3:59PM EDT | 58.00 | 0.14 | 0.12 | 0.16 | +0.10 | +250.00% | 79 | 112 | 61.72% |
| MRVL240913P00059000 | 2024-09-06 3:16PM EDT | 59.00 | 0.17 | 0.17 | 0.22 | -0.08 | -32.00% | 18 | 63 | 59.96% |
| MRVL240913P00060000 | 2024-09-06 3:58PM EDT | 60.00 | 0.29 | 0.25 | 0.29 | +0.17 | +141.67% | 517 | 217 | 58.01% |
| MRVL240913P00061000 | 2024-09-06 1:53PM EDT | 61.00 | 0.40 | 0.16 | 0.62 | +0.24 | +150.00% | 49 | 83 | 57.03% |
| MRVL240913P00062000 | 2024-09-06 3:56PM EDT | 62.00 | 0.53 | 0.38 | 0.60 | +0.32 | +152.38% | 249 | 255 | 53.52% |
| MRVL240913P00063000 | 2024-09-06 3:44PM EDT | 63.00 | 0.64 | 0.54 | 0.76 | +0.35 | +120.69% | 33 | 212 | 50.98% |
| MRVL240913P00064000 | 2024-09-06 3:44PM EDT | 64.00 | 0.98 | 0.92 | 1.03 | +0.63 | +180.00% | 140 | 67 | 52.10% |
| MRVL240913P00065000 | 2024-09-06 3:34PM EDT | 65.00 | 1.31 | 1.28 | 1.34 | +0.73 | +125.86% | 300 | 192 | 51.03% |
| MRVL240913P00066000 | 2024-09-06 3:53PM EDT | 66.00 | 1.63 | 1.70 | 1.77 | +1.05 | +181.03% | 817 | 82 | 50.20% |
| MRVL240913P00067000 | 2024-09-06 2:01PM EDT | 67.00 | 2.56 | 2.21 | 2.29 | +1.51 | +143.81% | 123 | 294 | 50.64% |
| MRVL240913P00068000 | 2024-09-06 2:51PM EDT | 68.00 | 3.07 | 2.82 | 2.90 | +2.10 | +216.49% | 294 | 211 | 50.29% |
| MRVL240913P00069000 | 2024-09-06 3:38PM EDT | 69.00 | 3.29 | 2.92 | 3.60 | +1.86 | +130.07% | 148 | 812 | 50.29% |
| MRVL240913P00070000 | 2024-09-06 3:59PM EDT | 70.00 | 4.35 | 3.95 | 4.40 | +2.18 | +100.46% | 33 | 292 | 51.47% |
| MRVL240913P00071000 | 2024-09-06 3:39PM EDT | 71.00 | 4.80 | 4.05 | 5.20 | +1.96 | +69.01% | 37 | 211 | 50.59% |
| MRVL240913P00072000 | 2024-09-06 2:33PM EDT | 72.00 | 6.41 | 5.15 | 6.20 | +2.91 | +83.14% | 75 | 173 | 56.93% |
| MRVL240913P00073000 | 2024-09-06 2:39PM EDT | 73.00 | 7.24 | 6.70 | 7.20 | +3.09 | +74.46% | 2 | 187 | 63.09% |
| MRVL240913P00074000 | 2024-09-06 9:50AM EDT | 74.00 | 8.27 | 6.85 | 8.60 | +4.37 | +112.05% | 6 | 58 | 86.62% |
| MRVL240913P00075000 | 2024-09-06 3:11PM EDT | 75.00 | 8.54 | 8.05 | 10.50 | +3.04 | +55.27% | 5 | 74 | 78.42% |
| MRVL240913P00076000 | 2024-09-06 1:37PM EDT | 76.00 | 9.95 | 8.70 | 10.35 | +3.70 | +59.20% | 3 | 18 | 87.79% |
| MRVL240913P00077000 | 2024-09-04 2:12PM EDT | 77.00 | 10.45 | 10.60 | 11.80 | +4.40 | +72.73% | 1 | 21 | 85.25% |
| MRVL240913P00078000 | 2024-09-05 2:12PM EDT | 78.00 | 10.30 | 10.65 | 12.90 | +3.10 | +43.06% | 2 | 23 | 123.34% |
| MRVL240913P00079000 | 2024-09-05 2:51PM EDT | 79.00 | 8.35 | 12.05 | 13.25 | 0.00 | - | 1 | 4 | 98.34% |
| MRVL240913P00080000 | 2024-09-05 3:29PM EDT | 80.00 | 9.80 | 12.70 | 13.95 | 0.00 | - | 1 | 6 | 80.66% |
| MRVL240913P00081000 | 2024-09-05 2:03PM EDT | 81.00 | 10.15 | 13.75 | 15.20 | 0.00 | - | 3 | 5 | 104.98% |
| MRVL240913P00082000 | 2024-09-06 10:07AM EDT | 82.00 | 14.40 | 13.95 | 16.25 | +2.90 | +25.22% | 3 | 1 | 112.89% |
| MRVL240913P00083000 | 2024-09-05 12:55PM EDT | 83.00 | 15.40 | 14.70 | 17.05 | +2.85 | +22.71% | 3 | 0 | 102.73% |
| MRVL240913P00084000 | 2024-09-05 12:42PM EDT | 84.00 | 13.30 | 17.60 | 18.25 | 0.00 | - | 5 | 0 | 93.55% |
| MRVL240913P00085000 | 2024-09-03 2:54PM EDT | 85.00 | 18.10 | 18.60 | 20.45 | +4.70 | +35.07% | 5 | 0 | 142.77% |
| MRVL240913P00090000 | 2024-09-04 11:30AM EDT | 90.00 | 18.75 | 22.85 | 25.50 | 0.00 | - | 2 | 6 | 141.21% |
| MRVL240913P00095000 | 2024-09-05 3:22PM EDT | 95.00 | 24.90 | 27.20 | 29.60 | 0.00 | - | 1 | 0 | 189.55% |
© 2024 Yahoo. All rights reserved.