Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 15, 2027
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL270115C00037500 | 2024-09-27 9:30AM EDT | 37.50 | 43.55 | 41.40 | 44.50 | 0.00 | - | 1 | 1 | 64.88% |
| MRVL270115C00040000 | 2024-10-01 9:55AM EDT | 40.00 | 38.25 | 39.45 | 42.50 | 0.00 | - | 1 | 1 | 62.51% |
| MRVL270115C00050000 | 2024-09-23 11:54AM EDT | 50.00 | 31.55 | 33.10 | 35.50 | 0.00 | - | 5 | 7 | 57.59% |
| MRVL270115C00055000 | 2024-10-02 1:47PM EDT | 55.00 | 30.08 | 30.35 | 32.20 | 0.00 | - | 4 | 7 | 55.70% |
| MRVL270115C00060000 | 2024-09-26 1:02PM EDT | 60.00 | 27.70 | 27.50 | 28.75 | 0.00 | - | - | 1 | 53.16% |
| MRVL270115C00065000 | 2024-10-04 10:37AM EDT | 65.00 | 26.02 | 25.55 | 26.55 | +0.72 | +2.85% | 1 | 5 | 53.23% |
| MRVL270115C00070000 | 2024-10-04 1:51PM EDT | 70.00 | 24.11 | 23.20 | 24.25 | +2.28 | +10.44% | 1 | 12 | 52.20% |
| MRVL270115C00072500 | 2024-10-04 1:52PM EDT | 72.50 | 23.10 | 22.30 | 23.30 | +1.32 | +6.06% | 2 | 2 | 52.15% |
| MRVL270115C00077500 | 2024-09-27 10:10AM EDT | 77.50 | 19.45 | 20.35 | 21.30 | 0.00 | - | 1 | 1 | 51.46% |
| MRVL270115C00080000 | 2024-09-23 11:20AM EDT | 80.00 | 20.20 | 19.55 | 20.20 | +2.20 | +12.22% | 2 | 2 | 51.08% |
| MRVL270115C00085000 | 2024-09-26 12:33PM EDT | 85.00 | 17.00 | 17.80 | 18.50 | 0.00 | - | 6 | 8 | 50.52% |
| MRVL270115C00090000 | 2024-09-30 2:16PM EDT | 90.00 | 15.26 | 15.55 | 17.30 | 0.00 | - | 1 | 9 | 51.66% |
| MRVL270115C00095000 | 2024-09-27 2:30PM EDT | 95.00 | 13.45 | 14.45 | 15.70 | 0.00 | - | 1 | 2 | 50.83% |
| MRVL270115C00100000 | 2024-10-04 11:19AM EDT | 100.00 | 14.20 | 13.30 | 14.40 | +1.08 | +8.23% | 1 | 10 | 50.44% |
| MRVL270115C00110000 | 2024-10-04 11:54AM EDT | 110.00 | 11.55 | 11.45 | 12.20 | +1.00 | +9.48% | 2 | 222 | 49.93% |
PutsforJanuary 15, 2027
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL270115P00045000 | 2024-09-27 1:38PM EDT | 45.00 | 5.30 | 4.75 | 5.10 | 0.00 | - | 320 | 320 | 44.56% |
| MRVL270115P00050000 | 2024-09-19 12:02PM EDT | 50.00 | 6.39 | 5.45 | 6.65 | 0.00 | - | - | 3 | 43.40% |
| MRVL270115P00055000 | 2024-09-26 10:07AM EDT | 55.00 | 8.10 | 7.75 | 8.55 | 0.00 | - | 2 | 22 | 42.69% |
| MRVL270115P00060000 | 2024-10-04 11:40AM EDT | 60.00 | 10.41 | 9.35 | 10.70 | -0.12 | -1.14% | 2 | 4 | 42.04% |
| MRVL270115P00070000 | 2024-10-01 10:11AM EDT | 70.00 | 16.05 | 14.50 | 15.75 | 0.00 | - | 1 | 19 | 40.97% |
| MRVL270115P00072500 | 2024-10-04 9:58AM EDT | 72.50 | 16.56 | 15.80 | 16.80 | -0.31 | -1.84% | 5 | 22 | 39.87% |
© 2024 Yahoo. All rights reserved.