Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011C00050000 | 2024-10-03 12:30PM EDT | 2024-10-11 | 22.35 | 23.20 | 24.45 | 0.00 | - | 3 | 4 | 195.90% |
| MRVL241018C00050000 | 2024-10-04 11:07AM EDT | 2024-10-18 | 24.15 | 21.35 | 24.55 | +3.65 | +17.80% | 7 | 52 | 172.36% |
| MRVL241101C00050000 | 2024-09-20 12:03PM EDT | 2024-11-01 | 23.30 | 23.30 | 24.95 | 0.00 | - | 1 | 1 | 105.18% |
| MRVL241115C00050000 | 2024-09-30 3:15PM EDT | 2024-11-15 | 21.68 | 23.60 | 24.35 | 0.00 | - | 2 | 151 | 80.47% |
| MRVL241220C00050000 | 2024-09-27 12:26PM EDT | 2024-12-20 | 21.65 | 24.15 | 25.35 | 0.00 | - | 2 | 105 | 74.85% |
| MRVL250117C00050000 | 2024-09-26 2:08PM EDT | 2025-01-17 | 24.50 | 23.60 | 25.75 | 0.00 | - | 6 | 1,353 | 62.84% |
| MRVL250221C00050000 | 2024-09-27 2:43PM EDT | 2025-02-21 | 22.70 | 25.05 | 25.45 | 0.00 | - | 1 | 8 | 61.35% |
| MRVL250321C00050000 | 2024-10-04 12:40PM EDT | 2025-03-21 | 26.37 | 25.30 | 25.95 | +1.72 | +6.98% | 1 | 90 | 59.77% |
| MRVL250620C00050000 | 2024-08-30 9:50AM EDT | 2025-06-20 | 28.80 | 24.05 | 25.05 | 0.00 | - | 35 | 184 | 43.31% |
| MRVL260116C00050000 | 2024-10-04 1:53PM EDT | 2026-01-16 | 30.02 | 29.05 | 30.00 | +1.02 | +3.52% | 15 | 165 | 55.36% |
| MRVL260618C00050000 | 2024-09-06 10:00AM EDT | 2026-06-18 | 27.00 | 31.15 | 32.20 | 0.00 | - | 4 | 28 | 56.53% |
| MRVL270115C00050000 | 2024-09-23 11:54AM EDT | 2027-01-15 | 31.55 | 33.10 | 35.50 | 0.00 | - | 5 | 7 | 57.59% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011P00050000 | 2024-09-23 3:55PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 106.25% |
| MRVL241018P00050000 | 2024-10-04 9:33AM EDT | 2024-10-18 | 0.12 | 0.01 | 0.10 | +0.10 | +500.00% | 1 | 609 | 93.36% |
| MRVL241025P00050000 | 2024-10-03 3:36PM EDT | 2024-10-25 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 104.98% |
| MRVL241101P00050000 | 2024-10-04 12:57PM EDT | 2024-11-01 | 0.30 | 0.00 | 0.30 | +0.13 | +76.47% | 8 | 14 | 75.68% |
| MRVL241115P00050000 | 2024-10-04 1:10PM EDT | 2024-11-15 | 0.18 | 0.04 | 0.24 | 0.00 | - | 7 | 614 | 60.74% |
| MRVL241220P00050000 | 2024-10-03 10:00AM EDT | 2024-12-20 | 0.47 | 0.45 | 0.51 | 0.00 | - | 2 | 828 | 56.89% |
| MRVL250117P00050000 | 2024-10-04 12:23PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.71 | -0.08 | -10.39% | 1 | 6,612 | 53.10% |
| MRVL250221P00050000 | 2024-09-27 1:35PM EDT | 2025-02-21 | 1.20 | 0.80 | 0.99 | 0.00 | - | 3 | 3,025 | 50.61% |
| MRVL250321P00050000 | 2024-09-26 10:20AM EDT | 2025-03-21 | 1.24 | 1.34 | 2.28 | 0.00 | - | 82 | 2,098 | 55.69% |
| MRVL250516P00050000 | 2024-10-02 12:10PM EDT | 2025-05-16 | 1.87 | 1.21 | 2.62 | 0.00 | - | 82 | 178 | 55.08% |
| MRVL250620P00050000 | 2024-10-02 2:56PM EDT | 2025-06-20 | 2.37 | 2.17 | 2.25 | 0.00 | - | 11 | 2,011 | 48.36% |
| MRVL250919P00050000 | 2024-09-24 3:55PM EDT | 2025-09-19 | 3.30 | 2.94 | 3.10 | 0.00 | - | 300 | 412 | 47.05% |
| MRVL260116P00050000 | 2024-09-27 3:03PM EDT | 2026-01-16 | 4.40 | 3.90 | 4.10 | 0.00 | - | 2 | 2,678 | 45.76% |
| MRVL260618P00050000 | 2024-09-11 1:12PM EDT | 2026-06-18 | 5.71 | 2.90 | 5.40 | 0.00 | - | 1 | 24 | 45.19% |
| MRVL261218P00050000 | 2024-09-27 11:59AM EDT | 2026-12-18 | 6.90 | 5.55 | 7.00 | 0.00 | - | 1 | 1 | 45.36% |
| MRVL270115P00050000 | 2024-09-19 12:02PM EDT | 2027-01-15 | 6.39 | 5.45 | 6.65 | 0.00 | - | - | 3 | 43.40% |
© 2024 Yahoo. All rights reserved.