MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-06-01 10:24AM EDT | 20.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MRVL231215C00022500 | 2023-05-30 9:50AM EDT | 22.50 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL231215C00025000 | 2023-05-30 1:28PM EDT | 25.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MRVL231215C00027500 | 2023-05-30 3:25PM EDT | 27.50 | 37.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MRVL231215C00030000 | 2023-03-31 1:48PM EDT | 30.00 | 15.65 | 12.30 | 12.50 | 0.00 | - | 5 | 42 | 0.00% |
| MRVL231215C00032500 | 2023-04-17 9:45AM EDT | 32.50 | 11.40 | 12.10 | 13.35 | 0.00 | - | 1 | 44 | 0.00% |
| MRVL231215C00035000 | 2023-05-30 3:19PM EDT | 35.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| MRVL231215C00037500 | 2023-05-31 3:47PM EDT | 37.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| MRVL231215C00040000 | 2023-05-31 3:47PM EDT | 40.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 27 | 147 | 0.00% |
| MRVL231215C00042500 | 2023-06-01 1:37PM EDT | 42.50 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| MRVL231215C00045000 | 2023-06-05 1:52PM EDT | 45.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| MRVL231215C00047500 | 2023-06-02 11:53AM EDT | 47.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 0.00% |
| MRVL231215C00050000 | 2023-06-01 2:18PM EDT | 50.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 34 | 646 | 0.00% |
| MRVL231215C00052500 | 2023-06-02 12:26PM EDT | 52.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 0.00% |
| MRVL231215C00055000 | 2023-06-05 11:01AM EDT | 55.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 56 | 433 | 0.00% |
| MRVL231215C00057500 | 2023-06-05 9:37AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,426 | 0.00% |
| MRVL231215C00060000 | 2023-06-05 3:32PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 71 | 3,203 | 1.56% |
| MRVL231215C00062500 | 2023-06-05 10:23AM EDT | 62.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 3.13% |
| MRVL231215C00065000 | 2023-06-05 3:30PM EDT | 65.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 16 | 467 | 3.13% |
| MRVL231215C00067500 | 2023-06-02 10:43AM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 6.25% |
| MRVL231215C00070000 | 2023-06-05 3:47PM EDT | 70.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 32 | 1,883 | 6.25% |
| MRVL231215C00072500 | 2023-06-02 1:15PM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| MRVL231215C00075000 | 2023-06-05 12:11PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 6.25% |
| MRVL231215C00080000 | 2023-06-02 3:42PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| MRVL231215C00085000 | 2023-06-05 10:05AM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MRVL231215C00090000 | 2023-06-05 3:51PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 12.50% |
| MRVL231215C00095000 | 2023-06-05 10:04AM EDT | 95.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-06-05 3:42PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 25.00% |
| MRVL231215P00022500 | 2023-06-05 1:35PM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 25.00% |
| MRVL231215P00025000 | 2023-06-01 2:54PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 25.00% |
| MRVL231215P00027500 | 2023-06-02 10:21AM EDT | 27.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 25.00% |
| MRVL231215P00030000 | 2023-06-02 10:06AM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 25.00% |
| MRVL231215P00032500 | 2023-05-26 11:44AM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 941 | 12.50% |
| MRVL231215P00035000 | 2023-06-02 11:17AM EDT | 35.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 12.50% |
| MRVL231215P00037500 | 2023-06-05 1:04PM EDT | 37.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 12.50% |
| MRVL231215P00040000 | 2023-06-02 1:02PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 1,171 | 12.50% |
| MRVL231215P00042500 | 2023-06-02 1:24PM EDT | 42.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 12.50% |
| MRVL231215P00045000 | 2023-06-05 3:23PM EDT | 45.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 1,249 | 6.25% |
| MRVL231215P00047500 | 2023-06-01 3:22PM EDT | 47.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 465 | 6.25% |
| MRVL231215P00050000 | 2023-06-05 9:54AM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,064 | 6.25% |
| MRVL231215P00052500 | 2023-06-01 12:52PM EDT | 52.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 3.13% |
| MRVL231215P00055000 | 2023-06-05 10:25AM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 1.56% |
| MRVL231215P00057500 | 2023-06-02 1:48PM EDT | 57.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.39% |
| MRVL231215P00060000 | 2023-06-05 9:57AM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 16 | 275 | 0.00% |
| MRVL231215P00062500 | 2023-06-02 2:48PM EDT | 62.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRVL231215P00065000 | 2023-06-01 3:23PM EDT | 65.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.00% |
| MRVL231215P00067500 | 2023-05-31 2:50PM EDT | 67.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL231215P00070000 | 2023-06-01 12:08PM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
© 2023 Yahoo. All rights reserved.