Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00060000 | 2024-09-13 2:44PM EDT | 2024-09-20 | 14.95 | 14.35 | 15.00 | +0.12 | +0.81% | 13 | 4,470 | 96.09% |
| MRVL240927C00060000 | 2024-09-05 9:37AM EDT | 2024-09-27 | 10.76 | 14.30 | 16.70 | 0.00 | - | 1 | 16 | 104.49% |
| MRVL241011C00060000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 12.25 | 14.15 | 15.40 | 0.00 | - | 1 | 3 | 52.54% |
| MRVL241018C00060000 | 2024-09-13 10:10AM EDT | 2024-10-18 | 15.33 | 14.60 | 15.30 | +0.17 | +1.12% | 3 | 377 | 52.69% |
| MRVL241115C00060000 | 2024-09-13 9:56AM EDT | 2024-11-15 | 15.17 | 15.85 | 16.15 | -1.23 | -7.50% | 5 | 667 | 56.64% |
| MRVL241220C00060000 | 2024-09-13 2:03PM EDT | 2024-12-20 | 17.38 | 17.10 | 17.75 | -0.12 | -0.69% | 4 | 241 | 59.73% |
| MRVL250117C00060000 | 2024-09-12 10:00AM EDT | 2025-01-17 | 18.35 | 17.65 | 18.60 | +0.36 | +2.00% | 1 | 1,380 | 58.33% |
| MRVL250221C00060000 | 2024-09-13 10:10AM EDT | 2025-02-21 | 18.92 | 18.35 | 19.35 | +6.02 | +46.67% | 1 | 105 | 56.58% |
| MRVL250321C00060000 | 2024-09-13 3:27PM EDT | 2025-03-21 | 19.25 | 19.10 | 20.20 | +5.75 | +42.59% | 5 | 107 | 57.17% |
| MRVL250620C00060000 | 2024-09-10 11:37AM EDT | 2025-06-20 | 18.15 | 20.55 | 21.55 | 0.00 | - | 1 | 27 | 53.88% |
| MRVL250919C00060000 | 2024-09-11 1:06PM EDT | 2025-09-19 | 21.90 | 22.60 | 23.20 | 0.00 | - | 2 | 5 | 54.59% |
| MRVL260116C00060000 | 2024-09-12 3:29PM EDT | 2026-01-16 | 24.70 | 24.35 | 26.00 | 0.00 | - | 2 | 280 | 55.72% |
| MRVL260618C00060000 | 2024-09-04 11:23AM EDT | 2026-06-18 | 24.85 | 26.80 | 27.45 | 0.00 | - | 1 | 56 | 54.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00060000 | 2024-09-13 9:30AM EDT | 2024-09-20 | 0.34 | 0.01 | 0.28 | +0.29 | +580.00% | 1 | 15,107 | 90.63% |
| MRVL240927P00060000 | 2024-09-12 2:19PM EDT | 2024-09-27 | 0.22 | 0.07 | 0.24 | 0.00 | - | 9 | 188 | 64.84% |
| MRVL241004P00060000 | 2024-09-11 2:00PM EDT | 2024-10-04 | 0.23 | 0.14 | 0.23 | 0.00 | - | 1 | 24 | 54.88% |
| MRVL241011P00060000 | 2024-09-11 9:37AM EDT | 2024-10-11 | 0.44 | 0.19 | 0.29 | 0.00 | - | 1 | 10 | 50.20% |
| MRVL241018P00060000 | 2024-09-13 3:10PM EDT | 2024-10-18 | 0.41 | 0.36 | 0.39 | -0.01 | -2.38% | 49 | 6,628 | 50.29% |
| MRVL241025P00060000 | 2024-09-12 3:58PM EDT | 2024-10-25 | 0.56 | 0.34 | 0.58 | 0.00 | - | 23 | 34 | 50.93% |
| MRVL241115P00060000 | 2024-09-13 2:54PM EDT | 2024-11-15 | 0.95 | 0.90 | 0.95 | -0.03 | -3.06% | 204 | 1,605 | 48.15% |
| MRVL241220P00060000 | 2024-09-13 2:03PM EDT | 2024-12-20 | 1.86 | 1.85 | 2.00 | -0.04 | -2.11% | 112 | 1,141 | 50.54% |
| MRVL250117P00060000 | 2024-09-13 1:31PM EDT | 2025-01-17 | 2.38 | 2.24 | 2.36 | -0.06 | -2.46% | 12 | 5,849 | 47.75% |
| MRVL250221P00060000 | 2024-09-11 1:13PM EDT | 2025-02-21 | 3.23 | 2.68 | 2.92 | 0.00 | - | 1 | 109 | 46.44% |
| MRVL250321P00060000 | 2024-09-11 2:33PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.60 | -0.13 | -3.53% | 11 | 1,251 | 47.34% |
| MRVL250620P00060000 | 2024-09-13 10:12AM EDT | 2025-06-20 | 4.87 | 4.90 | 5.10 | -0.13 | -2.60% | 1 | 1,461 | 46.63% |
| MRVL250919P00060000 | 2024-09-11 2:08PM EDT | 2025-09-19 | 6.39 | 5.80 | 6.20 | 0.00 | - | 1 | 9 | 45.26% |
| MRVL260116P00060000 | 2024-09-11 2:43PM EDT | 2026-01-16 | 7.56 | 7.40 | 7.55 | 0.00 | - | 137 | 4,182 | 44.35% |
| MRVL260618P00060000 | 2024-09-11 2:56PM EDT | 2026-06-18 | 9.19 | 8.45 | 9.15 | 0.00 | - | 1 | 458 | 43.80% |
© 2024 Yahoo. All rights reserved.