MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2023-06-08 3:23PM EDT | 20.00 | 42.05 | 41.45 | 42.40 | 0.00 | - | 1 | 78 | 75.37% |
| MRVL250117C00022500 | 2023-05-25 2:14PM EDT | 22.50 | 29.05 | 39.30 | 40.35 | 0.00 | - | 1 | 136 | 72.46% |
| MRVL250117C00025000 | 2023-06-02 1:45PM EDT | 25.00 | 37.73 | 37.30 | 38.25 | 0.00 | - | 1 | 60 | 69.93% |
| MRVL250117C00027500 | 2023-04-10 9:31AM EDT | 27.50 | 17.00 | 17.50 | 18.45 | 0.00 | - | 1 | 12 | 0.00% |
| MRVL250117C00030000 | 2023-06-07 9:30AM EDT | 30.00 | 35.79 | 33.45 | 34.10 | 0.00 | - | 1 | 129 | 65.28% |
| MRVL250117C00032500 | 2023-04-21 9:57AM EDT | 32.50 | 13.72 | 18.45 | 19.40 | 0.00 | - | 1 | 9 | 0.00% |
| MRVL250117C00035000 | 2023-06-06 2:19PM EDT | 35.00 | 29.10 | 29.85 | 30.50 | 0.00 | - | 2 | 70 | 62.60% |
| MRVL250117C00037500 | 2023-06-07 9:55AM EDT | 37.50 | 30.05 | 28.15 | 28.75 | 0.00 | - | 1 | 1,143 | 61.30% |
| MRVL250117C00040000 | 2023-06-09 10:15AM EDT | 40.00 | 27.50 | 26.25 | 27.20 | +2.25 | +8.91% | 6 | 650 | 59.79% |
| MRVL250117C00042500 | 2023-06-09 10:58AM EDT | 42.50 | 25.40 | 24.65 | 25.50 | +2.03 | +8.69% | 7 | 492 | 58.46% |
| MRVL250117C00045000 | 2023-06-08 11:48AM EDT | 45.00 | 23.40 | 23.00 | 24.00 | 0.00 | - | 1 | 265 | 57.28% |
| MRVL250117C00047500 | 2023-06-06 12:28PM EDT | 47.50 | 21.50 | 21.55 | 22.35 | 0.00 | - | 1 | 546 | 56.01% |
| MRVL250117C00050000 | 2023-06-09 11:31AM EDT | 50.00 | 20.80 | 20.20 | 20.95 | +0.30 | +1.46% | 21 | 1,242 | 55.26% |
| MRVL250117C00052500 | 2023-06-08 11:31AM EDT | 52.50 | 19.00 | 19.10 | 19.50 | 0.00 | - | 2 | 104 | 54.69% |
| MRVL250117C00055000 | 2023-06-09 10:39AM EDT | 55.00 | 18.60 | 17.50 | 18.20 | +0.70 | +3.91% | 11 | 510 | 53.27% |
| MRVL250117C00057500 | 2023-06-08 2:04PM EDT | 57.50 | 16.60 | 16.60 | 16.95 | 0.00 | - | 1 | 433 | 53.04% |
| MRVL250117C00060000 | 2023-06-09 2:46PM EDT | 60.00 | 15.50 | 15.60 | 15.80 | -0.10 | -0.64% | 33 | 871 | 52.61% |
| MRVL250117C00062500 | 2023-06-09 10:46AM EDT | 62.50 | 14.88 | 14.25 | 14.75 | +0.16 | +1.09% | 1 | 43 | 51.56% |
| MRVL250117C00065000 | 2023-06-09 10:32AM EDT | 65.00 | 14.08 | 12.95 | 13.65 | +0.75 | +5.63% | 2 | 434 | 50.37% |
| MRVL250117C00067500 | 2023-06-07 3:00PM EDT | 67.50 | 12.50 | 12.35 | 12.70 | 0.00 | - | 22 | 29 | 50.43% |
| MRVL250117C00070000 | 2023-06-09 12:01PM EDT | 70.00 | 11.65 | 11.55 | 11.95 | -0.03 | -0.26% | 2 | 489 | 50.32% |
| MRVL250117C00072500 | 2023-05-30 10:11AM EDT | 72.50 | 12.20 | 10.75 | 11.00 | 0.00 | - | - | 1 | 50.15% |
| MRVL250117C00075000 | 2023-06-08 3:57PM EDT | 75.00 | 10.15 | 9.95 | 10.25 | 0.00 | - | 3 | 869 | 49.82% |
| MRVL250117C00080000 | 2023-06-09 2:34PM EDT | 80.00 | 8.80 | 8.55 | 9.00 | +0.30 | +3.53% | 199 | 712 | 49.59% |
| MRVL250117C00085000 | 2023-06-07 12:13PM EDT | 85.00 | 7.61 | 7.30 | 7.80 | +0.11 | +1.47% | 10 | 407 | 49.01% |
| MRVL250117C00090000 | 2023-06-09 11:28AM EDT | 90.00 | 6.70 | 6.40 | 6.75 | +0.70 | +11.67% | 3 | 2,019 | 48.49% |
| MRVL250117C00095000 | 2023-06-09 2:17PM EDT | 95.00 | 5.70 | 5.55 | 5.80 | -0.05 | -0.87% | 193 | 810 | 47.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2023-06-09 12:06PM EDT | 20.00 | 0.61 | 0.40 | 0.67 | -0.03 | -4.69% | 4 | 231 | 54.25% |
| MRVL250117P00022500 | 2023-06-06 2:25PM EDT | 22.50 | 0.81 | 0.65 | 0.99 | 0.00 | - | 2 | 49 | 53.91% |
| MRVL250117P00025000 | 2023-06-08 10:54AM EDT | 25.00 | 1.18 | 0.93 | 1.37 | 0.00 | - | 3 | 141 | 53.17% |
| MRVL250117P00027500 | 2023-06-06 11:45AM EDT | 27.50 | 1.48 | 1.34 | 1.53 | 0.00 | - | 1 | 172 | 51.29% |
| MRVL250117P00030000 | 2023-06-05 10:41AM EDT | 30.00 | 2.06 | 1.73 | 1.91 | 0.00 | - | 1 | 516 | 50.05% |
| MRVL250117P00032500 | 2023-06-07 3:16PM EDT | 32.50 | 2.36 | 2.13 | 2.49 | 0.00 | - | 16 | 1,418 | 50.60% |
| MRVL250117P00035000 | 2023-06-06 11:48AM EDT | 35.00 | 2.80 | 2.69 | 2.88 | 0.00 | - | 3 | 1,454 | 48.54% |
| MRVL250117P00037500 | 2023-06-02 9:57AM EDT | 37.50 | 3.50 | 3.10 | 3.50 | 0.00 | - | 10 | 1,306 | 47.69% |
| MRVL250117P00040000 | 2023-06-05 9:58AM EDT | 40.00 | 4.35 | 3.95 | 4.15 | 0.00 | - | 1 | 721 | 46.68% |
| MRVL250117P00042500 | 2023-05-31 3:45PM EDT | 42.50 | 4.87 | 4.65 | 4.85 | 0.00 | - | 1 | 642 | 45.61% |
| MRVL250117P00045000 | 2023-06-07 12:22PM EDT | 45.00 | 5.50 | 5.40 | 5.65 | 0.00 | - | 2 | 1,100 | 44.73% |
| MRVL250117P00047500 | 2023-06-02 3:34PM EDT | 47.50 | 6.45 | 6.15 | 6.50 | 0.00 | - | 2 | 768 | 43.77% |
| MRVL250117P00050000 | 2023-06-06 10:41AM EDT | 50.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 1 | 752 | 42.77% |
| MRVL250117P00052500 | 2023-05-31 1:05PM EDT | 52.50 | 8.43 | 8.20 | 8.40 | 0.00 | - | 1 | 443 | 41.91% |
| MRVL250117P00055000 | 2023-06-02 12:55PM EDT | 55.00 | 9.45 | 9.15 | 9.50 | 0.00 | - | 4 | 1,029 | 41.16% |
| MRVL250117P00057500 | 2023-06-06 10:18AM EDT | 57.50 | 10.95 | 10.30 | 10.65 | 0.00 | - | 3 | 1,032 | 40.33% |
| MRVL250117P00060000 | 2023-06-09 3:55PM EDT | 60.00 | 11.70 | 11.60 | 11.95 | -0.78 | -6.25% | 5 | 1,546 | 39.78% |
| MRVL250117P00062500 | 2023-05-30 10:51AM EDT | 62.50 | 13.19 | 12.90 | 13.25 | +1.09 | +9.01% | 10 | 20 | 38.99% |
| MRVL250117P00065000 | 2023-06-09 2:34PM EDT | 65.00 | 14.65 | 14.30 | 14.70 | +0.85 | +6.16% | 161 | 2,026 | 38.46% |
| MRVL250117P00070000 | 2023-06-01 1:30PM EDT | 70.00 | 16.85 | 17.30 | 17.70 | 0.00 | - | 40 | 953 | 37.05% |
| MRVL250117P00072500 | 2023-06-08 11:17AM EDT | 72.50 | 19.50 | 18.90 | 19.30 | 0.00 | - | 15 | 18 | 36.34% |
| MRVL250117P00075000 | 2023-06-02 3:33PM EDT | 75.00 | 21.10 | 20.50 | 21.00 | 0.00 | - | 4 | 244 | 35.74% |
| MRVL250117P00080000 | 2023-06-02 11:25AM EDT | 80.00 | 24.43 | 24.10 | 24.80 | 0.00 | - | 1 | 1 | 35.29% |
| MRVL250117P00085000 | 2023-05-30 3:08PM EDT | 85.00 | 25.76 | 27.90 | 28.70 | 0.00 | - | - | 1 | 34.43% |
© 2023 Yahoo. All rights reserved.