Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117C00020000 | 2023-09-21 2:47PM EDT | 20.00 | 32.25 | 32.30 | 32.65 | 0.00 | - | 8 | 121 | 127.73% |
| MRVL231117C00022500 | 2023-09-20 3:32PM EDT | 22.50 | 31.00 | 29.80 | 30.05 | 0.00 | - | 8 | 47 | 107.23% |
| MRVL231117C00025000 | 2023-09-21 12:07PM EDT | 25.00 | 27.80 | 27.35 | 27.65 | 0.00 | - | 4 | 43 | 102.93% |
| MRVL231117C00027500 | 2023-08-31 10:19AM EDT | 27.50 | 31.20 | 24.95 | 25.15 | 0.00 | - | 1 | 18 | 95.02% |
| MRVL231117C00030000 | 2023-09-21 12:30PM EDT | 30.00 | 22.30 | 22.45 | 22.75 | 0.00 | - | 16 | 37 | 86.91% |
| MRVL231117C00032500 | 2023-09-21 12:44PM EDT | 32.50 | 20.05 | 19.90 | 20.30 | 0.00 | - | 10 | 34 | 76.17% |
| MRVL231117C00035000 | 2023-09-20 3:17PM EDT | 35.00 | 18.75 | 17.55 | 17.85 | 0.00 | - | 5 | 15 | 70.65% |
| MRVL231117C00037500 | 2023-09-20 9:49AM EDT | 37.50 | 17.50 | 15.05 | 15.50 | 0.00 | - | 5 | 79 | 63.43% |
| MRVL231117C00040000 | 2023-09-22 2:15PM EDT | 40.00 | 12.97 | 12.70 | 13.00 | -1.66 | -11.35% | 3 | 75 | 55.91% |
| MRVL231117C00042500 | 2023-09-21 12:44PM EDT | 42.50 | 10.50 | 10.40 | 10.70 | 0.00 | - | 10 | 134 | 51.07% |
| MRVL231117C00045000 | 2023-09-21 2:34PM EDT | 45.00 | 8.25 | 8.30 | 8.45 | 0.00 | - | 1 | 121 | 48.58% |
| MRVL231117C00047500 | 2023-09-22 3:53PM EDT | 47.50 | 6.30 | 6.35 | 6.45 | +0.01 | +0.16% | 17 | 122 | 45.14% |
| MRVL231117C00050000 | 2023-09-22 3:44PM EDT | 50.00 | 4.70 | 4.60 | 4.75 | +0.29 | +6.58% | 5 | 2,098 | 43.21% |
| MRVL231117C00052500 | 2023-09-22 2:23PM EDT | 52.50 | 3.27 | 3.20 | 3.30 | +0.22 | +7.21% | 14 | 642 | 41.19% |
| MRVL231117C00055000 | 2023-09-22 3:45PM EDT | 55.00 | 2.12 | 2.12 | 2.16 | +0.11 | +5.47% | 209 | 2,939 | 39.50% |
| MRVL231117C00057500 | 2023-09-22 3:37PM EDT | 57.50 | 1.35 | 1.32 | 1.36 | +0.08 | +6.30% | 103 | 1,528 | 38.60% |
| MRVL231117C00060000 | 2023-09-22 3:56PM EDT | 60.00 | 0.79 | 0.78 | 0.81 | +0.08 | +11.27% | 227 | 4,119 | 37.79% |
| MRVL231117C00062500 | 2023-09-22 3:53PM EDT | 62.50 | 0.45 | 0.45 | 0.47 | +0.04 | +9.76% | 49 | 3,120 | 37.45% |
| MRVL231117C00065000 | 2023-09-22 1:08PM EDT | 65.00 | 0.31 | 0.26 | 0.27 | +0.06 | +24.00% | 24 | 1,699 | 37.40% |
| MRVL231117C00067500 | 2023-09-22 3:39PM EDT | 67.50 | 0.17 | 0.15 | 0.16 | +0.03 | +21.43% | 10 | 1,186 | 37.89% |
| MRVL231117C00070000 | 2023-09-22 10:14AM EDT | 70.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 4 | 1,156 | 38.67% |
| MRVL231117C00072500 | 2023-09-21 11:13AM EDT | 72.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 11 | 735 | 40.04% |
| MRVL231117C00075000 | 2023-09-21 9:34AM EDT | 75.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 1,314 | 41.41% |
| MRVL231117C00080000 | 2023-09-19 3:57PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,176 | 44.53% |
| MRVL231117C00085000 | 2023-09-12 10:20AM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 2,190 | 50.00% |
| MRVL231117C00090000 | 2023-09-07 2:56PM EDT | 90.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 2,827 | 52.34% |
| MRVL231117C00095000 | 2023-09-14 1:42PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 58.59% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117P00020000 | 2023-09-18 2:14PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 92.19% |
| MRVL231117P00022500 | 2023-09-01 1:40PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 81.25% |
| MRVL231117P00025000 | 2023-09-21 11:13AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,162 | 71.88% |
| MRVL231117P00027500 | 2023-09-07 10:56AM EDT | 27.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 37 | 69.92% |
| MRVL231117P00030000 | 2023-09-21 11:14AM EDT | 30.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 64 | 63.28% |
| MRVL231117P00032500 | 2023-09-18 2:26PM EDT | 32.50 | 0.06 | 0.07 | 0.08 | 0.00 | - | 10 | 1,443 | 59.38% |
| MRVL231117P00035000 | 2023-09-21 3:44PM EDT | 35.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 3 | 5,409 | 54.88% |
| MRVL231117P00037500 | 2023-09-21 11:14AM EDT | 37.50 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 3,119 | 50.00% |
| MRVL231117P00040000 | 2023-09-22 10:17AM EDT | 40.00 | 0.26 | 0.26 | 0.28 | +0.02 | +8.33% | 10 | 2,108 | 46.92% |
| MRVL231117P00042500 | 2023-09-22 3:48PM EDT | 42.50 | 0.43 | 0.44 | 0.46 | 0.00 | - | 2,969 | 1,848 | 43.85% |
| MRVL231117P00045000 | 2023-09-22 12:45PM EDT | 45.00 | 0.61 | 0.74 | 0.78 | -0.20 | -24.69% | 718 | 5,927 | 41.65% |
| MRVL231117P00047500 | 2023-09-22 1:34PM EDT | 47.50 | 1.14 | 1.24 | 1.27 | -0.16 | -12.31% | 146 | 762 | 39.43% |
| MRVL231117P00050000 | 2023-09-22 3:31PM EDT | 50.00 | 1.85 | 1.99 | 2.03 | -0.36 | -16.29% | 245 | 3,818 | 37.77% |
| MRVL231117P00052500 | 2023-09-22 3:48PM EDT | 52.50 | 3.05 | 3.05 | 3.15 | -0.13 | -4.09% | 65 | 2,523 | 36.94% |
| MRVL231117P00055000 | 2023-09-22 3:45PM EDT | 55.00 | 4.39 | 4.40 | 4.55 | -0.20 | -4.36% | 26 | 2,127 | 35.62% |
| MRVL231117P00057500 | 2023-09-22 3:10PM EDT | 57.50 | 5.82 | 6.10 | 6.25 | -0.72 | -11.01% | 5 | 2,628 | 34.13% |
| MRVL231117P00060000 | 2023-09-22 3:08PM EDT | 60.00 | 7.86 | 8.10 | 8.30 | -0.54 | -6.43% | 3 | 1,249 | 34.01% |
| MRVL231117P00062500 | 2023-09-22 3:53PM EDT | 62.50 | 10.34 | 10.30 | 10.50 | -0.46 | -4.26% | 1 | 690 | 33.20% |
| MRVL231117P00065000 | 2023-09-15 3:50PM EDT | 65.00 | 10.55 | 12.55 | 12.95 | 0.00 | - | 5 | 351 | 36.82% |
| MRVL231117P00067500 | 2023-09-20 12:28PM EDT | 67.50 | 13.30 | 15.10 | 15.35 | 0.00 | - | 19 | 39 | 37.40% |
| MRVL231117P00070000 | 2023-09-20 2:59PM EDT | 70.00 | 16.10 | 17.60 | 17.80 | 0.00 | - | 190 | 4 | 38.77% |
| MRVL231117P00072500 | 2023-09-12 9:44AM EDT | 72.50 | 15.75 | 20.00 | 20.35 | 0.00 | - | 1 | 0 | 45.51% |
| MRVL231117P00075000 | 2023-09-19 1:45PM EDT | 75.00 | 20.70 | 22.60 | 22.80 | 0.00 | - | 1 | 0 | 46.09% |
| MRVL231117P00080000 | 2023-09-06 9:37AM EDT | 80.00 | 22.05 | 27.50 | 27.80 | 0.00 | - | 3 | 0 | 52.64% |
| MRVL231117P00085000 | 2023-08-23 12:30PM EDT | 85.00 | 24.20 | 32.50 | 32.80 | 0.00 | - | 11 | 0 | 58.69% |
| MRVL231117P00090000 | 2023-08-24 9:59AM EDT | 90.00 | 29.50 | 37.50 | 37.85 | 0.00 | - | 1 | 0 | 68.36% |
| MRVL231117P00095000 | 2023-09-19 1:45PM EDT | 95.00 | 40.70 | 42.55 | 42.80 | 0.00 | - | 2 | 1 | 69.53% |
© 2023 Yahoo. All rights reserved.
