Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-09-20 2:34PM EDT | 20.00 | 34.25 | 32.30 | 32.75 | 0.00 | - | 3 | 57 | 109.38% |
| MRVL231215C00022500 | 2023-09-21 10:06AM EDT | 22.50 | 31.05 | 29.85 | 30.20 | 0.00 | - | 1 | 48 | 97.07% |
| MRVL231215C00025000 | 2023-08-23 2:50PM EDT | 25.00 | 36.40 | 27.40 | 27.80 | 0.00 | - | 1 | 107 | 91.02% |
| MRVL231215C00027500 | 2023-09-19 9:37AM EDT | 27.50 | 27.35 | 24.95 | 25.40 | 0.00 | - | 3 | 22 | 84.47% |
| MRVL231215C00030000 | 2023-09-21 10:31AM EDT | 30.00 | 23.50 | 22.50 | 22.95 | 0.00 | - | 18 | 67 | 76.76% |
| MRVL231215C00032500 | 2023-09-21 11:06AM EDT | 32.50 | 21.10 | 20.10 | 20.55 | 0.00 | - | 3 | 42 | 70.95% |
| MRVL231215C00035000 | 2023-09-21 10:05AM EDT | 35.00 | 18.90 | 17.70 | 18.20 | 0.00 | - | 1 | 108 | 65.48% |
| MRVL231215C00037500 | 2023-09-21 1:03PM EDT | 37.50 | 15.47 | 15.45 | 15.70 | 0.00 | - | 9 | 82 | 59.57% |
| MRVL231215C00040000 | 2023-09-18 12:54PM EDT | 40.00 | 15.55 | 13.15 | 13.50 | 0.00 | - | 21 | 157 | 55.71% |
| MRVL231215C00042500 | 2023-09-19 3:31PM EDT | 42.50 | 12.95 | 11.15 | 11.35 | 0.00 | - | 21 | 554 | 53.54% |
| MRVL231215C00045000 | 2023-09-21 3:26PM EDT | 45.00 | 9.00 | 9.20 | 9.40 | 0.00 | - | 2 | 1,000 | 51.37% |
| MRVL231215C00047500 | 2023-09-19 3:51PM EDT | 47.50 | 8.91 | 7.45 | 7.60 | 0.00 | - | 1 | 419 | 50.38% |
| MRVL231215C00050000 | 2023-09-21 3:24PM EDT | 50.00 | 6.00 | 5.85 | 6.00 | +0.25 | +4.35% | 4 | 927 | 48.46% |
| MRVL231215C00052500 | 2023-09-22 3:44PM EDT | 52.50 | 4.60 | 4.50 | 4.60 | +0.20 | +4.55% | 13 | 585 | 46.68% |
| MRVL231215C00055000 | 2023-09-22 3:16PM EDT | 55.00 | 3.65 | 3.40 | 3.50 | +0.39 | +11.96% | 136 | 2,221 | 45.87% |
| MRVL231215C00057500 | 2023-09-22 1:28PM EDT | 57.50 | 2.73 | 2.49 | 2.54 | +0.23 | +9.20% | 40 | 4,014 | 44.48% |
| MRVL231215C00060000 | 2023-09-22 3:54PM EDT | 60.00 | 1.77 | 1.77 | 1.82 | +0.04 | +2.31% | 28 | 3,707 | 43.63% |
| MRVL231215C00062500 | 2023-09-22 3:49PM EDT | 62.50 | 1.25 | 1.24 | 1.28 | +0.02 | +1.63% | 31 | 2,011 | 42.99% |
| MRVL231215C00065000 | 2023-09-22 3:54PM EDT | 65.00 | 0.87 | 0.83 | 0.89 | +0.03 | +3.57% | 73 | 2,301 | 42.58% |
| MRVL231215C00067500 | 2023-09-22 3:23PM EDT | 67.50 | 0.64 | 0.57 | 0.62 | +0.06 | +10.34% | 79 | 620 | 42.46% |
| MRVL231215C00070000 | 2023-09-22 10:08AM EDT | 70.00 | 0.43 | 0.39 | 0.43 | +0.02 | +4.88% | 1 | 1,724 | 42.43% |
| MRVL231215C00072500 | 2023-09-22 10:25AM EDT | 72.50 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 3 | 394 | 42.58% |
| MRVL231215C00075000 | 2023-09-22 2:28PM EDT | 75.00 | 0.21 | 0.18 | 0.20 | -0.01 | -4.55% | 32 | 2,494 | 42.38% |
| MRVL231215C00080000 | 2023-09-22 2:28PM EDT | 80.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 2 | 1,181 | 42.97% |
| MRVL231215C00085000 | 2023-09-22 9:51AM EDT | 85.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 4 | 212 | 44.73% |
| MRVL231215C00090000 | 2023-09-20 3:05PM EDT | 90.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 393 | 44.92% |
| MRVL231215C00095000 | 2023-09-22 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 375 | 48.83% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-09-21 11:20AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 763 | 75.00% |
| MRVL231215P00022500 | 2023-09-12 9:36AM EDT | 22.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 225 | 71.88% |
| MRVL231215P00025000 | 2023-09-21 11:20AM EDT | 25.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 301 | 66.02% |
| MRVL231215P00027500 | 2023-09-21 10:32AM EDT | 27.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 521 | 62.89% |
| MRVL231215P00030000 | 2023-09-21 11:20AM EDT | 30.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 485 | 58.79% |
| MRVL231215P00032500 | 2023-09-20 2:09PM EDT | 32.50 | 0.13 | 0.16 | 0.18 | 0.00 | - | 10 | 1,801 | 55.76% |
| MRVL231215P00035000 | 2023-09-21 12:49PM EDT | 35.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 8 | 1,920 | 52.54% |
| MRVL231215P00037500 | 2023-09-22 12:07PM EDT | 37.50 | 0.37 | 0.40 | 0.43 | +0.07 | +23.33% | 1 | 545 | 50.20% |
| MRVL231215P00040000 | 2023-09-21 3:54PM EDT | 40.00 | 0.67 | 0.62 | 0.67 | 0.00 | - | 19 | 1,754 | 48.54% |
| MRVL231215P00042500 | 2023-09-22 12:07PM EDT | 42.50 | 0.85 | 0.96 | 1.02 | -0.16 | -15.84% | 1 | 1,080 | 46.66% |
| MRVL231215P00045000 | 2023-09-22 2:21PM EDT | 45.00 | 1.44 | 1.46 | 1.51 | -0.05 | -3.36% | 4 | 1,532 | 44.87% |
| MRVL231215P00047500 | 2023-09-22 3:10PM EDT | 47.50 | 2.01 | 2.13 | 2.18 | -0.26 | -11.45% | 83 | 842 | 43.26% |
| MRVL231215P00050000 | 2023-09-22 3:54PM EDT | 50.00 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 19 | 5,475 | 42.21% |
| MRVL231215P00052500 | 2023-09-22 2:49PM EDT | 52.50 | 4.05 | 4.15 | 4.25 | -0.30 | -6.90% | 9 | 1,464 | 41.21% |
| MRVL231215P00055000 | 2023-09-22 3:32PM EDT | 55.00 | 5.29 | 5.45 | 5.60 | -0.29 | -5.20% | 28 | 2,426 | 39.87% |
| MRVL231215P00057500 | 2023-09-22 11:29AM EDT | 57.50 | 6.69 | 7.05 | 7.20 | -0.41 | -5.77% | 18 | 918 | 38.75% |
| MRVL231215P00060000 | 2023-09-22 3:08PM EDT | 60.00 | 8.58 | 8.85 | 9.00 | -0.06 | -0.69% | 5 | 534 | 37.43% |
| MRVL231215P00062500 | 2023-09-22 10:50AM EDT | 62.50 | 10.55 | 10.80 | 11.00 | -0.50 | -4.52% | 26 | 532 | 36.23% |
| MRVL231215P00065000 | 2023-09-20 3:20PM EDT | 65.00 | 12.05 | 12.95 | 13.20 | 0.00 | - | 43 | 1,576 | 35.84% |
| MRVL231215P00067500 | 2023-09-22 3:08PM EDT | 67.50 | 15.00 | 15.25 | 15.45 | +0.45 | +3.09% | 81 | 968 | 33.99% |
| MRVL231215P00070000 | 2023-09-20 2:56PM EDT | 70.00 | 16.20 | 17.50 | 17.85 | 0.00 | - | 39 | 257 | 34.08% |
| MRVL231215P00072500 | 2023-09-20 10:28AM EDT | 72.50 | 18.40 | 20.00 | 20.30 | 0.00 | - | 10 | 47 | 34.77% |
| MRVL231215P00075000 | 2023-09-14 11:01AM EDT | 75.00 | 18.65 | 22.50 | 22.80 | 0.00 | - | 7 | 0 | 37.70% |
| MRVL231215P00080000 | 2023-09-06 9:45AM EDT | 80.00 | 21.80 | 27.50 | 27.85 | 0.00 | - | 4 | 0 | 46.00% |
| MRVL231215P00085000 | 2023-09-21 11:31AM EDT | 85.00 | 32.05 | 32.50 | 32.80 | 0.00 | - | 4 | 0 | 48.05% |
| MRVL231215P00090000 | 2023-09-21 9:38AM EDT | 90.00 | 36.60 | 37.50 | 37.85 | 0.00 | - | 1 | 0 | 55.96% |
© 2023 Yahoo. All rights reserved.
