Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 49.00 | 52.45 | 0.00 | - | 15 | 44 | 93.12% |
| MRVL250117C00022500 | 2024-05-06 9:36AM EDT | 22.50 | 47.08 | 48.90 | 51.65 | 0.00 | - | 1 | 138 | 94.29% |
| 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 | 61.13% |
| MRVL250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 38.00 | 41.75 | 43.85 | 0.00 | - | 1 | 187 | 73.39% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 36.05 | 37.20 | 39.75 | 0.00 | - | 15 | 119 | 72.12% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 35.45 | 36.40 | 0.00 | - | 10 | 949 | 65.75% |
| MRVL250117C00040000 | 2024-05-17 2:53PM EDT | 40.00 | 34.24 | 33.40 | 34.20 | +3.70 | +12.12% | 1 | 592 | 64.67% |
| MRVL250117C00042500 | 2024-05-16 12:58PM EDT | 42.50 | 33.08 | 31.45 | 32.55 | 0.00 | - | 75 | 474 | 66.14% |
| MRVL250117C00045000 | 2024-05-13 11:29AM EDT | 45.00 | 27.28 | 29.35 | 30.10 | 0.00 | - | 3 | 368 | 62.65% |
| MRVL250117C00047500 | 2024-05-16 3:17PM EDT | 47.50 | 29.10 | 27.25 | 27.95 | 0.00 | - | 3 | 652 | 60.30% |
| MRVL250117C00050000 | 2024-05-17 3:37PM EDT | 50.00 | 25.80 | 25.35 | 25.60 | -1.20 | -4.44% | 4 | 1,630 | 57.79% |
| MRVL250117C00052500 | 2024-05-17 11:05AM EDT | 52.50 | 24.70 | 23.40 | 23.70 | -0.40 | -1.59% | 2 | 971 | 56.41% |
| MRVL250117C00055000 | 2024-05-17 1:37PM EDT | 55.00 | 22.30 | 21.55 | 21.90 | -0.85 | -3.67% | 1 | 959 | 55.30% |
| MRVL250117C00057500 | 2024-05-17 10:03AM EDT | 57.50 | 21.55 | 19.65 | 20.15 | +0.10 | +0.47% | 1 | 1,564 | 53.83% |
| MRVL250117C00060000 | 2024-05-17 10:57AM EDT | 60.00 | 19.59 | 18.20 | 18.60 | -0.11 | -0.56% | 4 | 1,776 | 53.76% |
| MRVL250117C00062500 | 2024-05-16 3:23PM EDT | 62.50 | 17.85 | 16.00 | 17.35 | -0.40 | -2.19% | 1 | 653 | 52.12% |
| MRVL250117C00065000 | 2024-05-17 2:41PM EDT | 65.00 | 15.00 | 14.65 | 15.45 | -2.03 | -11.92% | 21 | 2,502 | 50.68% |
| MRVL250117C00067500 | 2024-05-17 2:11PM EDT | 67.50 | 14.25 | 13.85 | 14.05 | -0.90 | -5.94% | 96 | 1,057 | 51.32% |
| MRVL250117C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 12.80 | 12.60 | 12.80 | -1.19 | -8.51% | 14 | 3,225 | 50.87% |
| MRVL250117C00072500 | 2024-05-17 3:49PM EDT | 72.50 | 11.74 | 11.45 | 11.65 | -0.89 | -7.05% | 5 | 1,368 | 50.51% |
| MRVL250117C00075000 | 2024-05-16 2:07PM EDT | 75.00 | 11.35 | 10.35 | 10.55 | -0.47 | -3.98% | 5 | 2,463 | 50.02% |
| MRVL250117C00077500 | 2024-05-16 11:38AM EDT | 77.50 | 10.20 | 9.35 | 9.55 | 0.00 | - | 55 | 273 | 50.06% |
| MRVL250117C00080000 | 2024-05-17 2:10PM EDT | 80.00 | 8.80 | 8.45 | 8.65 | -1.00 | -10.20% | 17 | 1,884 | 49.80% |
| MRVL250117C00082500 | 2024-05-16 2:03PM EDT | 82.50 | 9.00 | 7.65 | 7.80 | 0.00 | - | 42 | 213 | 49.45% |
| MRVL250117C00085000 | 2024-05-17 2:58PM EDT | 85.00 | 7.20 | 6.85 | 7.05 | -0.67 | -8.51% | 22 | 4,145 | 49.26% |
| MRVL250117C00087500 | 2024-05-17 2:41PM EDT | 87.50 | 6.30 | 6.15 | 6.35 | +1.45 | +29.90% | 7 | 260 | 49.00% |
| MRVL250117C00090000 | 2024-05-17 3:02PM EDT | 90.00 | 5.85 | 5.55 | 5.70 | -0.55 | -8.59% | 317 | 5,165 | 48.71% |
| MRVL250117C00092500 | 2024-05-17 11:19AM EDT | 92.50 | 5.75 | 5.00 | 5.15 | 0.00 | - | 403 | 635 | 48.63% |
| MRVL250117C00095000 | 2024-05-17 3:49PM EDT | 95.00 | 4.67 | 4.45 | 4.65 | +1.03 | +28.30% | 102 | 1,039 | 48.55% |
| MRVL250117C00100000 | 2024-05-17 10:24AM EDT | 100.00 | 3.75 | 3.60 | 3.75 | -0.56 | -12.99% | 63 | 2,319 | 48.24% |
| MRVL250117C00105000 | 2024-05-17 10:17AM EDT | 105.00 | 3.26 | 2.92 | 3.05 | -0.24 | -6.86% | 368 | 1,719 | 48.16% |
| MRVL250117C00110000 | 2024-05-17 12:53PM EDT | 110.00 | 2.63 | 2.35 | 2.45 | -0.37 | -12.33% | 5 | 335 | 47.91% |
| MRVL250117C00115000 | 2024-05-17 3:49PM EDT | 115.00 | 1.99 | 1.91 | 2.00 | -0.10 | -4.78% | 4 | 319 | 47.95% |
| MRVL250117C00120000 | 2024-05-17 10:17AM EDT | 120.00 | 1.77 | 1.53 | 1.64 | -0.13 | -6.84% | 703 | 1,158 | 48.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-05-13 10:40AM EDT | 20.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 2 | 415 | 69.53% |
| MRVL250117P00022500 | 2024-04-22 10:23AM EDT | 22.50 | 0.13 | 0.03 | 0.17 | 0.00 | - | 1 | 69 | 64.45% |
| MRVL250117P00025000 | 2024-05-16 11:06AM EDT | 25.00 | 0.07 | 0.05 | 0.49 | 0.00 | - | 1 | 458 | 68.65% |
| MRVL250117P00027500 | 2024-05-06 3:05PM EDT | 27.50 | 0.19 | 0.10 | 0.16 | 0.00 | - | 21 | 485 | 55.96% |
| MRVL250117P00030000 | 2024-04-29 10:29AM EDT | 30.00 | 0.26 | 0.15 | 0.21 | 0.00 | - | 1 | 630 | 53.91% |
| MRVL250117P00032500 | 2024-05-13 10:02AM EDT | 32.50 | 0.30 | 0.21 | 0.28 | 0.00 | - | 1 | 1,573 | 52.00% |
| MRVL250117P00035000 | 2024-05-16 9:31AM EDT | 35.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | 6 | 3,101 | 50.39% |
| MRVL250117P00037500 | 2024-05-16 2:05PM EDT | 37.50 | 0.44 | 0.43 | 0.49 | 0.00 | - | 3 | 1,889 | 49.81% |
| MRVL250117P00040000 | 2024-05-16 9:39AM EDT | 40.00 | 0.65 | 0.59 | 0.66 | 0.00 | - | 2 | 2,283 | 48.68% |
| MRVL250117P00042500 | 2024-05-16 1:51PM EDT | 42.50 | 0.79 | 0.81 | 0.88 | 0.00 | - | 4 | 1,731 | 47.71% |
| MRVL250117P00045000 | 2024-05-17 2:38PM EDT | 45.00 | 1.11 | 1.10 | 1.15 | +0.06 | +5.71% | 2 | 1,189 | 46.78% |
| MRVL250117P00047500 | 2024-05-16 2:39PM EDT | 47.50 | 1.38 | 1.36 | 1.50 | -0.03 | -2.13% | 1 | 2,826 | 46.08% |
| MRVL250117P00050000 | 2024-05-15 3:43PM EDT | 50.00 | 2.16 | 1.77 | 1.92 | 0.00 | - | 50 | 6,572 | 45.41% |
| MRVL250117P00052500 | 2024-05-17 10:14AM EDT | 52.50 | 2.30 | 2.35 | 2.43 | +0.13 | +5.99% | 1 | 1,431 | 44.86% |
| MRVL250117P00055000 | 2024-05-16 1:19PM EDT | 55.00 | 2.80 | 2.66 | 3.05 | 0.00 | - | 8 | 2,759 | 44.48% |
| MRVL250117P00057500 | 2024-05-16 11:48AM EDT | 57.50 | 3.40 | 3.60 | 3.75 | 0.00 | - | 10 | 3,188 | 44.03% |
| MRVL250117P00060000 | 2024-05-16 2:02PM EDT | 60.00 | 4.35 | 4.30 | 4.50 | +0.30 | +7.41% | 1 | 3,720 | 43.34% |
| MRVL250117P00062500 | 2024-05-17 1:49PM EDT | 62.50 | 5.15 | 5.25 | 5.40 | -0.95 | -15.57% | 9 | 1,013 | 42.93% |
| MRVL250117P00065000 | 2024-05-17 3:02PM EDT | 65.00 | 6.20 | 6.15 | 6.40 | +0.23 | +3.85% | 28 | 3,028 | 42.54% |
| MRVL250117P00067500 | 2024-05-17 1:49PM EDT | 67.50 | 7.15 | 7.25 | 7.45 | +0.15 | +2.14% | 15 | 627 | 41.91% |
| MRVL250117P00070000 | 2024-05-17 1:48PM EDT | 70.00 | 8.30 | 8.50 | 8.70 | +0.45 | +5.73% | 8 | 1,177 | 41.74% |
| MRVL250117P00072500 | 2024-05-16 2:36PM EDT | 72.50 | 9.33 | 9.80 | 9.95 | 0.00 | - | 103 | 918 | 41.13% |
| MRVL250117P00075000 | 2024-05-16 2:37PM EDT | 75.00 | 10.60 | 11.15 | 11.35 | 0.00 | - | 40 | 2,399 | 40.74% |
| MRVL250117P00077500 | 2024-05-15 3:17PM EDT | 77.50 | 13.80 | 12.65 | 12.95 | 0.00 | - | 1 | 89 | 40.81% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 80.00 | 19.95 | 14.20 | 14.40 | 0.00 | - | 3 | 1,018 | 39.85% |
| MRVL250117P00082500 | 2024-05-17 11:18AM EDT | 82.50 | 15.00 | 15.80 | 16.05 | -3.45 | -18.70% | 75 | 69 | 39.36% |
| MRVL250117P00085000 | 2024-05-17 11:18AM EDT | 85.00 | 16.70 | 17.50 | 17.80 | -0.20 | -1.18% | 75 | 103 | 38.95% |
| MRVL250117P00087500 | 2024-05-17 9:59AM EDT | 87.50 | 18.65 | 19.35 | 19.60 | -2.85 | -13.26% | 1 | 163 | 38.39% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 58.60% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 61.58% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 47.72% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 60.56% |
| MRVL250117P00105000 | 2024-05-13 12:27PM EDT | 105.00 | 36.08 | 32.85 | 35.00 | 0.00 | - | 2 | 234 | 41.30% |
| MRVL250117P00110000 | 2024-05-16 3:12PM EDT | 110.00 | 36.95 | 38.25 | 39.45 | 0.00 | - | 1 | 1 | 40.42% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 45.98% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 35.57% |
© 2024 Yahoo. All rights reserved.