MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230915C00020000 | 2023-06-01 10:18AM EDT | 20.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230915C00022500 | 2023-05-03 11:31AM EDT | 22.50 | 17.55 | 37.15 | 37.60 | 0.00 | - | 1 | 26 | 125.39% |
| MRVL230915C00025000 | 2023-05-16 11:47AM EDT | 25.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915C00027500 | 2023-05-25 10:55AM EDT | 27.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915C00030000 | 2023-05-31 3:53PM EDT | 30.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL230915C00032500 | 2023-05-26 1:57PM EDT | 32.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915C00035000 | 2023-06-05 10:18AM EDT | 35.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230915C00037500 | 2023-05-31 11:03AM EDT | 37.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL230915C00040000 | 2023-05-30 1:19PM EDT | 40.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL230915C00042500 | 2023-06-05 1:15PM EDT | 42.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRVL230915C00045000 | 2023-06-06 10:51AM EDT | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915C00047500 | 2023-06-06 3:59PM EDT | 47.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915C00050000 | 2023-06-06 1:16PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL230915C00052500 | 2023-06-06 11:49AM EDT | 52.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL230915C00055000 | 2023-06-06 3:42PM EDT | 55.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MRVL230915C00057500 | 2023-06-06 3:32PM EDT | 57.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL230915C00060000 | 2023-06-06 3:56PM EDT | 60.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.78% |
| MRVL230915C00062500 | 2023-06-06 1:57PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MRVL230915C00065000 | 2023-06-06 1:10PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MRVL230915C00067500 | 2023-06-06 2:22PM EDT | 67.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRVL230915C00070000 | 2023-06-06 3:39PM EDT | 70.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MRVL230915C00072500 | 2023-06-06 12:32PM EDT | 72.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL230915C00075000 | 2023-06-06 3:10PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MRVL230915C00080000 | 2023-06-06 3:17PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRVL230915C00085000 | 2023-06-06 1:05PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRVL230915C00090000 | 2023-06-05 1:52PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRVL230915C00095000 | 2023-06-05 10:41AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230915P00020000 | 2023-06-01 1:20PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| MRVL230915P00022500 | 2023-05-24 10:34AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230915P00025000 | 2023-06-01 1:14PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230915P00027500 | 2023-06-01 1:13PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL230915P00030000 | 2023-06-06 11:10AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230915P00032500 | 2023-05-30 2:17PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRVL230915P00035000 | 2023-06-05 12:36PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230915P00037500 | 2023-06-05 10:16AM EDT | 37.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL230915P00040000 | 2023-06-06 11:07AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230915P00042500 | 2023-06-06 12:57PM EDT | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230915P00045000 | 2023-06-06 11:10AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL230915P00047500 | 2023-06-06 2:58PM EDT | 47.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| MRVL230915P00050000 | 2023-06-06 1:18PM EDT | 50.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRVL230915P00052500 | 2023-06-06 9:56AM EDT | 52.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL230915P00055000 | 2023-06-06 3:17PM EDT | 55.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| MRVL230915P00057500 | 2023-06-06 3:48PM EDT | 57.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRVL230915P00060000 | 2023-06-06 3:53PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL230915P00062500 | 2023-06-05 2:18PM EDT | 62.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230915P00065000 | 2023-06-06 10:09AM EDT | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230915P00067500 | 2023-06-01 2:42PM EDT | 67.50 | 9.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230915P00070000 | 2023-06-06 1:55PM EDT | 70.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRVL230915P00072500 | 2023-06-06 3:39PM EDT | 72.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230915P00080000 | 2023-06-06 1:22PM EDT | 80.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.