Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00032500 | 2024-07-24 12:38PM EDT | 32.50 | 35.24 | 32.00 | 36.75 | 0.00 | - | 1 | 2 | 67.75% |
| MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 33.85 | 35.65 | 0.00 | - | 6 | 20 | 119.60% |
| MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 31.75 | 32.75 | 0.00 | - | 1 | 2 | 110.47% |
| MRVL250321C00045000 | 2024-07-05 1:37PM EDT | 45.00 | 30.00 | 23.40 | 24.65 | 0.00 | - | 1 | 6 | 60.69% |
| MRVL250321C00047500 | 2024-07-16 12:16PM EDT | 47.50 | 29.65 | 21.35 | 22.45 | 0.00 | - | 1 | 53 | 57.67% |
| MRVL250321C00050000 | 2024-07-17 11:46AM EDT | 50.00 | 23.50 | 19.50 | 20.95 | 0.00 | - | 2 | 68 | 57.47% |
| MRVL250321C00055000 | 2024-07-26 11:33AM EDT | 55.00 | 16.10 | 15.55 | 17.35 | -7.85 | -32.78% | 20 | 2 | 53.02% |
| MRVL250321C00057500 | 2024-07-08 10:11AM EDT | 57.50 | 21.70 | 13.95 | 16.05 | 0.00 | - | 1 | 8 | 52.75% |
| MRVL250321C00060000 | 2024-07-26 1:35PM EDT | 60.00 | 13.05 | 12.55 | 14.20 | -2.95 | -18.44% | 6 | 99 | 51.06% |
| MRVL250321C00062500 | 2024-07-26 10:31AM EDT | 62.50 | 12.00 | 12.05 | 13.20 | +1.56 | +14.94% | 1 | 163 | 53.38% |
| MRVL250321C00065000 | 2024-07-25 12:12PM EDT | 65.00 | 10.92 | 10.95 | 13.00 | 0.00 | - | 2 | 222 | 55.60% |
| MRVL250321C00067500 | 2024-07-26 11:50AM EDT | 67.50 | 9.85 | 9.85 | 10.50 | +1.45 | +17.26% | 111 | 212 | 51.83% |
| MRVL250321C00070000 | 2024-07-26 12:33PM EDT | 70.00 | 9.10 | 8.80 | 9.30 | +0.35 | +4.00% | 9 | 409 | 50.95% |
| MRVL250321C00072500 | 2024-07-25 11:50AM EDT | 72.50 | 7.75 | 7.90 | 10.00 | 0.00 | - | 12 | 143 | 54.54% |
| MRVL250321C00075000 | 2024-07-26 11:34AM EDT | 75.00 | 6.80 | 6.15 | 7.80 | +0.15 | +2.26% | 2 | 592 | 52.82% |
| MRVL250321C00077500 | 2024-07-24 2:14PM EDT | 77.50 | 6.25 | 5.45 | 8.00 | 0.00 | - | 22 | 216 | 51.11% |
| MRVL250321C00080000 | 2024-07-25 9:59AM EDT | 80.00 | 5.55 | 4.65 | 6.20 | +0.68 | +13.96% | 1 | 3,124 | 51.72% |
| MRVL250321C00082500 | 2024-07-25 11:47AM EDT | 82.50 | 4.95 | 5.00 | 5.15 | 0.00 | - | 7 | 1,296 | 49.41% |
| MRVL250321C00085000 | 2024-07-25 11:49AM EDT | 85.00 | 4.40 | 2.69 | 4.60 | 0.00 | - | 7 | 415 | 49.28% |
| MRVL250321C00090000 | 2024-07-25 12:55PM EDT | 90.00 | 3.70 | 2.30 | 4.60 | 0.00 | - | 301 | 324 | 54.20% |
| MRVL250321C00095000 | 2024-07-26 3:04PM EDT | 95.00 | 2.65 | 2.63 | 3.40 | -0.33 | -11.07% | 192 | 287 | 51.84% |
| MRVL250321C00100000 | 2024-07-24 2:48PM EDT | 100.00 | 2.10 | 1.74 | 2.33 | 0.00 | - | 5 | 797 | 48.88% |
| MRVL250321C00105000 | 2024-07-16 10:01AM EDT | 105.00 | 3.42 | 1.17 | 2.62 | 0.00 | - | 7 | 76 | 54.31% |
| MRVL250321C00110000 | 2024-07-12 11:29AM EDT | 110.00 | 2.97 | 1.31 | 1.66 | 0.00 | - | 1 | 47 | 50.32% |
| MRVL250321C00115000 | 2024-07-26 3:04PM EDT | 115.00 | 0.98 | 1.02 | 1.18 | -0.12 | -10.91% | 385 | 2,217 | 48.73% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00032500 | 2024-07-02 12:10PM EDT | 32.50 | 0.26 | 0.12 | 0.55 | 0.00 | - | 4 | 10 | 51.03% |
| MRVL250321P00035000 | 2024-07-19 12:16PM EDT | 35.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 5 | 5 | 53.37% |
| MRVL250321P00037500 | 2024-07-17 10:26AM EDT | 37.50 | 0.45 | 0.56 | 1.17 | 0.00 | - | 3 | 200 | 52.00% |
| MRVL250321P00040000 | 2024-07-08 2:09PM EDT | 40.00 | 0.47 | 0.83 | 1.14 | 0.00 | - | 2 | 94 | 50.83% |
| MRVL250321P00042500 | 2024-07-25 3:11PM EDT | 42.50 | 1.25 | 0.98 | 1.27 | 0.00 | - | 5 | 277 | 47.41% |
| MRVL250321P00045000 | 2024-07-19 9:52AM EDT | 45.00 | 1.41 | 1.16 | 2.01 | 0.00 | - | 2 | 1,207 | 49.83% |
| MRVL250321P00047500 | 2024-07-24 3:49PM EDT | 47.50 | 2.17 | 1.90 | 2.68 | 0.00 | - | 4 | 153 | 50.17% |
| MRVL250321P00050000 | 2024-07-23 3:30PM EDT | 50.00 | 2.62 | 2.43 | 3.80 | +0.52 | +24.76% | 1 | 1,449 | 52.77% |
| MRVL250321P00055000 | 2024-07-26 3:07PM EDT | 55.00 | 4.35 | 4.10 | 4.65 | +0.10 | +2.35% | 271 | 2,053 | 46.77% |
| MRVL250321P00057500 | 2024-07-24 10:10AM EDT | 57.50 | 4.65 | 4.75 | 5.55 | 0.00 | - | 21 | 247 | 46.06% |
| MRVL250321P00060000 | 2024-07-26 1:43PM EDT | 60.00 | 6.20 | 5.85 | 6.15 | -0.30 | -4.62% | 280 | 1,245 | 43.29% |
| MRVL250321P00062500 | 2024-07-23 1:16PM EDT | 62.50 | 6.05 | 7.05 | 8.95 | 0.00 | - | 23 | 496 | 51.14% |
| MRVL250321P00065000 | 2024-07-22 9:48AM EDT | 65.00 | 7.49 | 7.35 | 10.20 | 0.00 | - | 1 | 342 | 50.49% |
| MRVL250321P00067500 | 2024-07-23 2:04PM EDT | 67.50 | 8.25 | 9.50 | 9.85 | 0.00 | - | 11 | 146 | 41.83% |
| MRVL250321P00070000 | 2024-07-17 11:39AM EDT | 70.00 | 9.25 | 11.10 | 12.15 | 0.00 | - | 5 | 291 | 45.40% |
| MRVL250321P00072500 | 2024-07-26 11:38AM EDT | 72.50 | 13.00 | 12.20 | 13.85 | +0.05 | +0.39% | 6 | 1,860 | 45.67% |
| MRVL250321P00075000 | 2024-07-24 10:12AM EDT | 75.00 | 13.65 | 14.15 | 14.80 | 0.00 | - | 4 | 50 | 41.94% |
| MRVL250321P00077500 | 2024-07-25 2:43PM EDT | 77.50 | 16.00 | 14.10 | 17.20 | 0.00 | - | 33 | 53 | 44.80% |
| MRVL250321P00080000 | 2024-07-18 12:59PM EDT | 80.00 | 16.77 | 16.80 | 18.10 | 0.00 | - | 2 | 84 | 39.77% |
| MRVL250321P00082500 | 2024-07-16 3:06PM EDT | 82.50 | 14.05 | 18.65 | 20.90 | 0.00 | - | 1 | 3 | 44.14% |
| MRVL250321P00085000 | 2024-07-17 9:50AM EDT | 85.00 | 17.65 | 19.65 | 23.45 | 0.00 | - | 24 | 160 | 47.05% |
| MRVL250321P00090000 | 2024-07-18 10:31AM EDT | 90.00 | 24.36 | 25.05 | 26.45 | 0.00 | - | 1 | 3 | 40.11% |
| MRVL250321P00100000 | 2024-07-03 12:20PM EDT | 100.00 | 28.52 | 34.25 | 35.45 | 0.00 | - | - | 1 | 39.94% |
| MRVL250321P00105000 | 2024-07-16 11:41AM EDT | 105.00 | 31.55 | 38.95 | 39.85 | 0.00 | - | - | 1 | 36.48% |
© 2024 Yahoo. All rights reserved.