Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2024-04-15 3:58PM EDT | 20.00 | 48.70 | 47.35 | 50.75 | 0.00 | - | 15 | 44 | 88.67% |
| MRVL250117C00022500 | 2024-04-01 3:42PM EDT | 22.50 | 51.32 | 41.30 | 43.60 | 0.00 | - | 1 | 138 | 0.00% |
| MRVL250117C00025000 | 2024-03-22 2:27PM EDT | 25.00 | 42.80 | 36.15 | 40.40 | 0.00 | - | 1 | 122 | 0.00% |
| MRVL250117C00027500 | 2024-03-01 2:23PM EDT | 27.50 | 51.00 | 43.85 | 45.45 | 0.00 | - | 1 | 10 | 115.31% |
| MRVL250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 38.00 | 38.60 | 40.65 | 0.00 | - | 1 | 187 | 73.02% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-04-24 1:26PM EDT | 35.00 | 31.20 | 33.55 | 36.60 | 0.00 | - | 2 | 134 | 67.41% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 32.15 | 33.85 | 0.00 | - | 10 | 949 | 66.58% |
| MRVL250117C00040000 | 2024-04-18 9:41AM EDT | 40.00 | 27.25 | 29.85 | 31.65 | 0.00 | - | 28 | 612 | 63.45% |
| MRVL250117C00042500 | 2024-04-16 2:33PM EDT | 42.50 | 28.65 | 27.65 | 28.90 | 0.00 | - | 5 | 546 | 58.23% |
| MRVL250117C00045000 | 2024-04-26 10:28AM EDT | 45.00 | 27.13 | 25.95 | 28.30 | 0.00 | - | 4 | 366 | 63.84% |
| MRVL250117C00047500 | 2024-05-01 3:24PM EDT | 47.50 | 22.50 | 22.45 | 25.15 | 0.00 | - | 13 | 649 | 52.17% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 50.00 | 23.70 | 21.25 | 23.10 | 0.00 | - | 2 | 1,626 | 53.20% |
| MRVL250117C00052500 | 2024-05-03 9:43AM EDT | 52.50 | 20.90 | 19.65 | 22.90 | +1.75 | +9.14% | 11 | 972 | 57.79% |
| MRVL250117C00055000 | 2024-05-03 11:01AM EDT | 55.00 | 18.15 | 18.55 | 19.60 | -2.30 | -11.25% | 10 | 968 | 53.91% |
| MRVL250117C00057500 | 2024-04-25 9:58AM EDT | 57.50 | 17.60 | 17.40 | 18.65 | +1.33 | +8.17% | 1 | 1,564 | 56.03% |
| MRVL250117C00060000 | 2024-05-02 10:46AM EDT | 60.00 | 15.90 | 16.05 | 17.75 | +2.00 | +14.39% | 1 | 1,777 | 57.10% |
| MRVL250117C00062500 | 2024-05-02 2:53PM EDT | 62.50 | 13.60 | 13.50 | 15.25 | 0.00 | - | 9 | 656 | 50.99% |
| MRVL250117C00065000 | 2024-05-03 12:59PM EDT | 65.00 | 13.14 | 13.30 | 13.55 | +1.77 | +15.57% | 1 | 2,436 | 52.16% |
| MRVL250117C00067500 | 2024-04-30 12:06PM EDT | 67.50 | 11.48 | 11.75 | 12.55 | 0.00 | - | 1 | 1,231 | 51.42% |
| MRVL250117C00070000 | 2024-05-03 3:04PM EDT | 70.00 | 10.80 | 10.95 | 11.40 | +0.60 | +5.88% | 5 | 3,107 | 51.65% |
| MRVL250117C00072500 | 2024-05-02 10:45AM EDT | 72.50 | 8.26 | 9.70 | 10.10 | 0.00 | - | 2 | 1,387 | 50.22% |
| MRVL250117C00075000 | 2024-05-03 10:00AM EDT | 75.00 | 9.35 | 8.90 | 9.15 | +1.05 | +12.65% | 1 | 2,695 | 50.22% |
| MRVL250117C00077500 | 2024-05-02 2:04PM EDT | 77.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 23 | 357 | 50.56% |
| MRVL250117C00080000 | 2024-05-03 9:48AM EDT | 80.00 | 7.50 | 7.20 | 7.45 | +1.30 | +20.97% | 3 | 1,758 | 50.06% |
| MRVL250117C00082500 | 2024-05-01 10:31AM EDT | 82.50 | 4.95 | 6.45 | 6.75 | 0.00 | - | 1 | 243 | 49.94% |
| MRVL250117C00085000 | 2024-05-03 2:56PM EDT | 85.00 | 5.73 | 5.85 | 6.00 | +0.38 | +7.10% | 10 | 4,157 | 49.32% |
| MRVL250117C00087500 | 2024-05-03 2:47PM EDT | 87.50 | 5.15 | 4.20 | 5.45 | +1.38 | +36.60% | 2 | 234 | 49.35% |
| MRVL250117C00090000 | 2024-05-03 3:22PM EDT | 90.00 | 4.70 | 4.70 | 4.80 | +0.80 | +20.51% | 135 | 5,249 | 48.67% |
| MRVL250117C00092500 | 2024-05-01 9:59AM EDT | 92.50 | 3.25 | 4.20 | 4.35 | 0.00 | - | 4 | 630 | 48.71% |
| MRVL250117C00095000 | 2024-04-30 1:11PM EDT | 95.00 | 3.45 | 3.75 | 3.90 | 0.00 | - | 3 | 1,013 | 48.52% |
| MRVL250117C00100000 | 2024-05-03 9:46AM EDT | 100.00 | 3.15 | 3.05 | 3.15 | +0.60 | +23.53% | 1 | 1,358 | 48.32% |
| MRVL250117C00105000 | 2024-05-03 3:26PM EDT | 105.00 | 2.47 | 2.44 | 2.52 | +0.71 | +40.34% | 89 | 1,059 | 48.01% |
| MRVL250117C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 1.97 | 1.97 | 2.04 | +0.63 | +47.01% | 4 | 335 | 47.95% |
| MRVL250117C00115000 | 2024-05-02 1:40PM EDT | 115.00 | 1.30 | 1.58 | 1.65 | 0.00 | - | 20 | 330 | 47.88% |
| MRVL250117C00120000 | 2024-04-26 1:50PM EDT | 120.00 | 1.46 | 1.27 | 1.33 | 0.00 | - | 256 | 1,103 | 47.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-04-19 10:38AM EDT | 20.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 140 | 415 | 64.26% |
| MRVL250117P00022500 | 2024-04-22 10:23AM EDT | 22.50 | 0.13 | 0.04 | 0.27 | 0.00 | - | 1 | 69 | 64.65% |
| MRVL250117P00025000 | 2024-05-01 12:18PM EDT | 25.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 2 | 458 | 57.72% |
| MRVL250117P00027500 | 2024-04-01 9:43AM EDT | 27.50 | 0.20 | 0.21 | 0.25 | 0.00 | - | 21 | 487 | 57.32% |
| MRVL250117P00030000 | 2024-04-29 10:29AM EDT | 30.00 | 0.26 | 0.22 | 0.28 | 0.00 | - | 1 | 630 | 53.13% |
| MRVL250117P00032500 | 2024-04-26 10:03AM EDT | 32.50 | 0.36 | 0.34 | 0.38 | 0.00 | - | 4 | 1,576 | 51.86% |
| MRVL250117P00035000 | 2024-04-23 10:04AM EDT | 35.00 | 0.68 | 0.44 | 0.51 | 0.00 | - | 4 | 3,107 | 50.05% |
| MRVL250117P00037500 | 2024-05-01 2:49PM EDT | 37.50 | 0.78 | 0.62 | 0.68 | 0.00 | - | 8 | 1,896 | 49.41% |
| MRVL250117P00040000 | 2024-05-02 2:55PM EDT | 40.00 | 1.00 | 0.86 | 0.90 | 0.00 | - | 7 | 2,285 | 48.24% |
| MRVL250117P00042500 | 2024-05-03 10:49AM EDT | 42.50 | 1.19 | 1.14 | 1.19 | -0.22 | -15.60% | 2 | 1,734 | 47.34% |
| MRVL250117P00045000 | 2024-04-30 12:34PM EDT | 45.00 | 1.56 | 1.44 | 1.59 | -0.12 | -7.14% | 1 | 1,191 | 46.95% |
| MRVL250117P00047500 | 2024-04-30 3:52PM EDT | 47.50 | 2.25 | 1.85 | 2.00 | 0.00 | - | 1,001 | 2,630 | 45.95% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 50.00 | 3.17 | 2.37 | 2.52 | 0.00 | - | 2 | 6,798 | 45.25% |
| MRVL250117P00052500 | 2024-05-03 11:34AM EDT | 52.50 | 3.20 | 2.80 | 3.15 | +0.15 | +4.92% | 40 | 1,453 | 44.75% |
| MRVL250117P00055000 | 2024-05-02 3:50PM EDT | 55.00 | 4.25 | 3.75 | 3.90 | 0.00 | - | 152 | 2,583 | 44.40% |
| MRVL250117P00057500 | 2024-05-03 12:21PM EDT | 57.50 | 4.72 | 4.55 | 4.70 | +0.12 | +2.61% | 1 | 3,193 | 43.77% |
| MRVL250117P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 5.60 | 5.45 | 5.70 | -0.75 | -11.81% | 9 | 3,562 | 43.68% |
| MRVL250117P00062500 | 2024-05-03 12:38PM EDT | 62.50 | 6.65 | 6.40 | 6.65 | -1.11 | -14.30% | 1 | 992 | 42.82% |
| MRVL250117P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 8.50 | 7.60 | 7.90 | 0.00 | - | 501 | 3,007 | 42.92% |
| MRVL250117P00067500 | 2024-04-22 10:15AM EDT | 67.50 | 11.86 | 8.80 | 9.10 | 0.00 | - | 5 | 751 | 42.31% |
| MRVL250117P00070000 | 2024-05-03 2:33PM EDT | 70.00 | 10.35 | 10.10 | 10.40 | +0.30 | +2.99% | 39 | 1,202 | 41.71% |
| MRVL250117P00072500 | 2024-05-03 9:44AM EDT | 72.50 | 11.75 | 11.45 | 11.75 | -0.80 | -6.37% | 34 | 851 | 40.92% |
| MRVL250117P00075000 | 2024-05-02 3:13PM EDT | 75.00 | 13.25 | 12.05 | 13.20 | -0.80 | -5.69% | 3 | 2,019 | 40.16% |
| MRVL250117P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 14.70 | 14.60 | 14.85 | 0.00 | - | 19 | 87 | 39.86% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 80.00 | 19.95 | 16.25 | 16.50 | 0.00 | - | 3 | 1,018 | 39.19% |
| MRVL250117P00082500 | 2024-05-03 9:44AM EDT | 82.50 | 18.30 | 17.90 | 18.45 | -0.85 | -4.44% | 2 | 61 | 39.51% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 85.00 | 20.80 | 19.65 | 20.30 | 0.00 | - | 42 | 103 | 39.03% |
| MRVL250117P00087500 | 2024-04-26 12:14PM EDT | 87.50 | 21.55 | 20.80 | 22.40 | 0.00 | - | 20 | 164 | 39.45% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 51.62% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 50.03% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 31.15% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 47.56% |
| MRVL250117P00105000 | 2024-03-26 3:17PM EDT | 105.00 | 37.25 | 37.65 | 38.10 | 0.00 | - | 28 | 232 | 41.90% |
| MRVL250117P00110000 | 2024-03-27 11:32AM EDT | 110.00 | 39.70 | 41.15 | 41.55 | 0.00 | - | 14 | 0 | 24.61% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 0.00% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.