MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117C00020000 | 2023-06-01 10:01AM EDT | 20.00 | 40.90 | 38.15 | 38.85 | 0.00 | - | 1 | 57 | 97.46% |
| MRVL231117C00022500 | 2023-05-30 11:35AM EDT | 22.50 | 41.45 | 35.70 | 36.55 | 0.00 | - | 1 | 9 | 92.19% |
| MRVL231117C00025000 | 2023-05-30 11:09AM EDT | 25.00 | 39.70 | 33.30 | 34.10 | 0.00 | - | 1 | 16 | 85.35% |
| MRVL231117C00027500 | 2023-05-11 1:09PM EDT | 27.50 | 14.10 | 30.95 | 31.75 | 0.00 | - | 1 | 11 | 80.76% |
| MRVL231117C00030000 | 2023-05-25 10:25AM EDT | 30.00 | 18.35 | 28.60 | 29.45 | 0.00 | - | 3 | 13 | 76.56% |
| MRVL231117C00032500 | 2023-06-01 12:13PM EDT | 32.50 | 30.20 | 26.35 | 27.10 | 0.00 | - | 1 | 15 | 72.56% |
| MRVL231117C00035000 | 2023-06-02 3:34PM EDT | 35.00 | 26.00 | 24.25 | 24.75 | 0.00 | - | 6 | 10 | 69.48% |
| MRVL231117C00037500 | 2023-05-30 9:49AM EDT | 37.50 | 28.78 | 22.10 | 22.45 | 0.00 | - | 1 | 72 | 65.92% |
| MRVL231117C00040000 | 2023-06-02 1:33PM EDT | 40.00 | 21.60 | 20.00 | 20.30 | 0.00 | - | 1 | 82 | 63.18% |
| MRVL231117C00042500 | 2023-05-30 12:57PM EDT | 42.50 | 23.90 | 17.95 | 18.30 | 0.00 | - | 1 | 137 | 60.96% |
| MRVL231117C00045000 | 2023-06-05 2:31PM EDT | 45.00 | 15.80 | 16.00 | 16.25 | -1.81 | -10.28% | 2 | 126 | 58.37% |
| MRVL231117C00047500 | 2023-06-05 9:30AM EDT | 47.50 | 15.65 | 14.20 | 14.45 | -0.10 | -0.63% | 1 | 172 | 56.90% |
| MRVL231117C00050000 | 2023-06-05 10:22AM EDT | 50.00 | 12.45 | 12.45 | 12.75 | -1.42 | -10.24% | 10 | 2,056 | 55.26% |
| MRVL231117C00052500 | 2023-06-05 9:36AM EDT | 52.50 | 11.00 | 10.95 | 11.15 | -1.42 | -11.43% | 6 | 135 | 54.18% |
| MRVL231117C00055000 | 2023-06-05 1:51PM EDT | 55.00 | 9.50 | 9.45 | 9.70 | -1.60 | -14.41% | 18 | 2,198 | 52.84% |
| MRVL231117C00057500 | 2023-06-05 2:33PM EDT | 57.50 | 8.00 | 8.20 | 8.40 | -1.40 | -14.89% | 6 | 4 | 52.10% |
| MRVL231117C00060000 | 2023-06-05 3:55PM EDT | 60.00 | 7.10 | 7.05 | 7.20 | -0.95 | -11.80% | 140 | 2,104 | 51.25% |
| MRVL231117C00062500 | 2023-06-02 9:45AM EDT | 62.50 | 7.90 | 6.00 | 6.20 | 0.00 | - | 3 | 6 | 50.62% |
| MRVL231117C00065000 | 2023-06-05 3:34PM EDT | 65.00 | 5.11 | 5.10 | 5.30 | -2.44 | -32.32% | 9 | 315 | 50.10% |
| MRVL231117C00067500 | 2023-06-05 1:12PM EDT | 67.50 | 4.50 | 4.35 | 4.45 | -0.80 | -15.09% | 91 | 168 | 49.88% |
| MRVL231117C00070000 | 2023-06-05 3:26PM EDT | 70.00 | 3.72 | 3.65 | 3.80 | -0.87 | -18.95% | 16 | 884 | 49.72% |
| MRVL231117C00072500 | 2023-06-05 2:22PM EDT | 72.50 | 3.15 | 3.10 | 3.25 | -1.65 | -34.38% | 11 | 35 | 49.68% |
| MRVL231117C00075000 | 2023-06-05 12:18PM EDT | 75.00 | 2.79 | 2.63 | 2.75 | -0.62 | -18.18% | 6 | 8 | 49.45% |
| MRVL231117C00080000 | 2023-06-01 3:48PM EDT | 80.00 | 3.02 | 1.88 | 1.99 | 0.00 | - | - | 74 | 49.39% |
| MRVL231117C00085000 | 2023-06-05 12:39PM EDT | 85.00 | 1.45 | 1.35 | 1.45 | -0.33 | -18.54% | 1 | 3 | 49.52% |
| MRVL231117C00090000 | 2023-05-31 11:50AM EDT | 90.00 | 1.36 | 0.98 | 1.07 | 0.00 | - | - | 3 | 49.83% |
| MRVL231117C00095000 | 2023-06-05 10:26AM EDT | 95.00 | 0.82 | 0.74 | 0.78 | -0.18 | -18.00% | 28 | 35 | 49.98% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117P00020000 | 2023-05-26 9:48AM EDT | 20.00 | 0.11 | 0.02 | 0.21 | 0.00 | - | 1 | 18 | 75.98% |
| MRVL231117P00022500 | 2023-05-26 3:04PM EDT | 22.50 | 0.07 | 0.09 | 0.13 | 0.00 | - | 9 | 15 | 67.77% |
| MRVL231117P00025000 | 2023-05-31 11:50AM EDT | 25.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 4 | 2,170 | 64.45% |
| MRVL231117P00027500 | 2023-05-31 11:55AM EDT | 27.50 | 0.22 | 0.21 | 0.25 | 0.00 | - | 6 | 25 | 61.62% |
| MRVL231117P00030000 | 2023-05-31 11:50AM EDT | 30.00 | 0.32 | 0.30 | 0.35 | 0.00 | - | 1 | 26 | 58.98% |
| MRVL231117P00032500 | 2023-05-26 12:37PM EDT | 32.50 | 0.31 | 0.43 | 0.49 | 0.00 | - | 10 | 1,535 | 56.79% |
| MRVL231117P00035000 | 2023-06-05 12:35PM EDT | 35.00 | 0.66 | 0.61 | 0.68 | +0.03 | +4.76% | 5 | 4,683 | 54.93% |
| MRVL231117P00037500 | 2023-06-05 3:26PM EDT | 37.50 | 0.90 | 0.85 | 0.93 | -0.02 | -2.17% | 12 | 1,910 | 53.25% |
| MRVL231117P00040000 | 2023-06-05 10:44AM EDT | 40.00 | 1.23 | 1.17 | 1.24 | +0.07 | +6.03% | 6 | 2,022 | 51.69% |
| MRVL231117P00042500 | 2023-06-01 10:04AM EDT | 42.50 | 1.52 | 1.56 | 1.65 | 0.00 | - | 6 | 1,521 | 50.27% |
| MRVL231117P00045000 | 2023-06-02 11:11AM EDT | 45.00 | 2.01 | 2.07 | 2.14 | 0.00 | - | 31 | 328 | 49.32% |
| MRVL231117P00047500 | 2023-05-30 10:46AM EDT | 47.50 | 2.79 | 2.67 | 2.79 | +0.51 | +22.37% | 1 | 24 | 48.40% |
| MRVL231117P00050000 | 2023-06-05 9:38AM EDT | 50.00 | 3.30 | 3.40 | 3.55 | +0.05 | +1.54% | 2 | 80 | 47.41% |
| MRVL231117P00052500 | 2023-06-05 10:48AM EDT | 52.50 | 4.32 | 4.30 | 4.40 | +0.29 | +7.20% | 46 | 97 | 46.18% |
| MRVL231117P00055000 | 2023-06-02 3:49PM EDT | 55.00 | 4.87 | 5.30 | 5.45 | 0.00 | - | 8 | 260 | 45.44% |
| MRVL231117P00057500 | 2023-06-02 1:34PM EDT | 57.50 | 6.63 | 6.45 | 6.60 | +0.53 | +8.69% | 3 | 32 | 44.46% |
| MRVL231117P00060000 | 2023-06-05 2:32PM EDT | 60.00 | 8.05 | 7.75 | 7.90 | +0.86 | +11.96% | 157 | 154 | 43.57% |
| MRVL231117P00065000 | 2023-05-30 9:58AM EDT | 65.00 | 9.00 | 10.75 | 10.95 | 0.00 | - | 9 | 22 | 42.09% |
| MRVL231117P00067500 | 2023-05-31 9:43AM EDT | 67.50 | 10.35 | 12.45 | 12.70 | 0.00 | - | - | 5 | 41.60% |
| MRVL231117P00070000 | 2023-05-30 2:27PM EDT | 70.00 | 12.00 | 14.30 | 14.60 | 0.00 | - | 1 | 5 | 41.38% |
| MRVL231117P00075000 | 2023-05-30 9:53AM EDT | 75.00 | 15.15 | 18.20 | 18.60 | 0.00 | - | - | 0 | 40.26% |
| MRVL231117P00080000 | 2023-05-31 2:21PM EDT | 80.00 | 21.95 | 22.45 | 22.95 | 0.00 | - | - | 1 | 39.40% |
| MRVL231117P00085000 | 2023-05-31 2:15PM EDT | 85.00 | 26.10 | 27.05 | 27.45 | 0.00 | - | - | 9 | 37.21% |
| MRVL231117P00090000 | 2023-06-02 1:37PM EDT | 90.00 | 30.50 | 31.75 | 32.35 | 0.00 | - | 41 | 48 | 39.36% |
| MRVL231117P00095000 | 2023-05-30 3:32PM EDT | 95.00 | 31.45 | 36.60 | 37.40 | 0.00 | - | - | 12 | 44.04% |
© 2023 Yahoo. All rights reserved.