Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 30.60 | 31.95 | 0.00 | - | 6 | 20 | 64.28% |
| MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 28.30 | 30.10 | 0.00 | - | 1 | 2 | 61.99% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 45.00 | 27.85 | 27.10 | 27.35 | 0.00 | - | 3 | 3 | 60.19% |
| MRVL250321C00047500 | 2024-04-18 1:20PM EDT | 47.50 | 23.20 | 24.75 | 25.50 | 0.00 | - | - | 53 | 57.42% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 50.00 | 23.10 | 23.45 | 23.75 | 0.00 | - | - | 62 | 57.78% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 55.00 | 19.55 | 20.05 | 20.75 | +2.95 | +17.77% | 1 | 2 | 56.36% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 60.00 | 14.10 | 17.15 | 17.35 | 0.00 | - | 85 | 96 | 53.95% |
| MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 62.50 | 16.51 | 15.40 | 15.95 | 0.00 | - | 55 | 85 | 52.36% |
| MRVL250321C00065000 | 2024-05-01 2:08PM EDT | 65.00 | 14.95 | 14.45 | 14.70 | +2.55 | +20.56% | 1 | 104 | 52.52% |
| MRVL250321C00067500 | 2024-05-01 9:47AM EDT | 67.50 | 11.60 | 13.30 | 13.50 | 0.00 | - | 1 | 131 | 52.05% |
| MRVL250321C00070000 | 2024-05-03 10:00AM EDT | 70.00 | 12.90 | 12.15 | 12.40 | +1.07 | +9.04% | 1 | 23 | 51.51% |
| MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 72.50 | 11.75 | 11.15 | 11.35 | 0.00 | - | 3 | 24 | 51.10% |
| MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 75.00 | 9.66 | 10.20 | 10.40 | 0.00 | - | 596 | 507 | 50.73% |
| MRVL250321C00077500 | 2024-04-29 12:22PM EDT | 77.50 | 9.95 | 9.30 | 9.50 | 0.00 | - | 4 | 88 | 50.31% |
| MRVL250321C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 7.30 | 8.50 | 8.75 | 0.00 | - | 2 | 1,580 | 50.14% |
| MRVL250321C00082500 | 2024-05-01 3:00PM EDT | 82.50 | 7.25 | 7.70 | 8.25 | 0.00 | - | 14 | 1,113 | 50.24% |
| MRVL250321C00085000 | 2024-05-02 10:51AM EDT | 85.00 | 6.05 | 7.05 | 7.25 | 0.00 | - | 3 | 22 | 49.84% |
| MRVL250321C00090000 | 2024-05-01 12:22PM EDT | 90.00 | 5.73 | 5.80 | 6.00 | +1.17 | +25.66% | 1 | 23 | 49.24% |
| MRVL250321C00095000 | 2024-04-29 9:55AM EDT | 95.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 21 | 48.93% |
| MRVL250321C00100000 | 2024-05-01 9:53AM EDT | 100.00 | 3.20 | 4.05 | 4.15 | 0.00 | - | 3 | 162 | 48.60% |
| MRVL250321C00105000 | 2024-05-01 2:45PM EDT | 105.00 | 3.00 | 3.15 | 3.45 | 0.00 | - | 3 | 0 | 48.36% |
| MRVL250321C00110000 | 2024-05-01 11:05AM EDT | 110.00 | 2.07 | 2.07 | 2.88 | 0.00 | - | 1 | 46 | 48.23% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 0.50 | 0.15 | 2.61 | 0.00 | - | 5 | 6 | 63.06% |
| MRVL250321P00035000 | 2024-04-25 3:38PM EDT | 35.00 | 0.75 | 0.00 | 2.79 | 0.00 | - | - | 2 | 57.93% |
| MRVL250321P00037500 | 2024-04-25 9:42AM EDT | 37.50 | 1.08 | 0.89 | 0.96 | 0.00 | - | 4 | 19 | 47.78% |
| MRVL250321P00040000 | 2024-05-03 12:32PM EDT | 40.00 | 1.26 | 1.20 | 1.25 | -0.04 | -3.08% | 1 | 1 | 46.83% |
| MRVL250321P00042500 | 2024-04-26 10:51AM EDT | 42.50 | 1.63 | 1.56 | 1.62 | 0.00 | - | 10 | 110 | 46.11% |
| MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 45.00 | 2.41 | 1.99 | 2.05 | 0.00 | - | 43 | 1,143 | 45.34% |
| MRVL250321P00047500 | 2024-05-01 11:06AM EDT | 47.50 | 3.20 | 0.74 | 2.66 | 0.00 | - | 1 | 49 | 45.34% |
| MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 50.00 | 3.90 | 2.83 | 3.20 | 0.00 | - | 1 | 163 | 44.29% |
| MRVL250321P00055000 | 2024-05-02 3:14PM EDT | 55.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 173 | 1,978 | 43.04% |
| MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 60.00 | 6.84 | 6.35 | 6.50 | 0.00 | - | 201 | 260 | 42.04% |
| MRVL250321P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 8.14 | 7.40 | 7.60 | 0.00 | - | 1 | 206 | 41.70% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 65.00 | 8.95 | 8.60 | 8.85 | 0.00 | - | 1 | 19 | 41.58% |
| MRVL250321P00067500 | 2024-05-02 1:40PM EDT | 67.50 | 10.84 | 9.80 | 10.15 | 0.00 | - | 4 | 4 | 41.28% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 70.00 | 12.90 | 11.15 | 11.30 | 0.00 | - | 3 | 141 | 40.03% |
| MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 72.50 | 12.93 | 12.55 | 12.75 | 0.00 | - | 3 | 105 | 39.62% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 75.00 | 14.42 | 13.95 | 14.30 | 0.00 | - | 3 | 17 | 39.28% |
| MRVL250321P00077500 | 2024-04-24 9:40AM EDT | 77.50 | 17.25 | 15.60 | 15.80 | 0.00 | - | - | 0 | 38.40% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 80.00 | 18.45 | 17.25 | 17.50 | 0.00 | - | 1 | 3 | 37.99% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 85.00 | 18.90 | 20.60 | 21.60 | 0.00 | - | - | 3 | 39.22% |
© 2024 Yahoo. All rights reserved.