Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00050000 | 2024-04-18 10:12AM EDT | 2024-04-19 | 15.65 | 14.50 | 17.05 | -2.01 | -11.38% | 5 | 407 | 356.64% |
| MRVL240426C00050000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 18.24 | 15.55 | 15.75 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL240517C00050000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 18.69 | 15.95 | 17.05 | 0.00 | - | 1 | 132 | 75.73% |
| MRVL240621C00050000 | 2024-04-17 3:08PM EDT | 2024-06-21 | 17.95 | 16.75 | 16.95 | 0.00 | - | 8 | 1,042 | 58.84% |
| MRVL240719C00050000 | 2024-04-17 11:35AM EDT | 2024-07-19 | 18.75 | 16.95 | 17.65 | 0.00 | - | 2 | 180 | 55.93% |
| MRVL240816C00050000 | 2024-04-15 3:05PM EDT | 2024-08-16 | 19.85 | 17.40 | 18.00 | 0.00 | - | 6 | 29 | 53.78% |
| MRVL240920C00050000 | 2024-04-17 3:15PM EDT | 2024-09-20 | 19.60 | 18.25 | 18.70 | 0.00 | - | 8 | 28 | 54.76% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 19.20 | 19.65 | 0.00 | - | 3 | 6 | 54.15% |
| MRVL241220C00050000 | 2024-04-10 9:36AM EDT | 2024-12-20 | 27.79 | 19.95 | 20.35 | 0.00 | - | 24 | 43 | 54.99% |
| MRVL250117C00050000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 20.00 | 20.55 | 20.80 | -6.90 | -25.65% | 2 | 1,599 | 55.35% |
| MRVL260116C00050000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 27.00 | 24.60 | 26.60 | 0.00 | - | 1 | 144 | 55.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00050000 | 2024-04-12 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -45.45% | 1 | 210 | 137.50% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 230 | 101.56% |
| MRVL240503P00050000 | 2024-04-04 12:08PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 14 | 68.56% |
| MRVL240510P00050000 | 2024-04-03 1:58PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 2 | 50.78% |
| MRVL240517P00050000 | 2024-04-18 10:20AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.03 | +150.00% | 3 | 1,118 | 49.61% |
| MRVL240621P00050000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 0.66 | 0.58 | 0.60 | +0.13 | +24.53% | 1 | 4,903 | 51.22% |
| MRVL240719P00050000 | 2024-04-12 1:25PM EDT | 2024-07-19 | 0.57 | 0.88 | 0.91 | 0.00 | - | 6 | 2,790 | 48.54% |
| MRVL240816P00050000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 1.23 | 1.17 | 1.20 | +0.29 | +30.85% | 7 | 619 | 46.51% |
| MRVL240920P00050000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 1.75 | 1.71 | 1.74 | +0.22 | +14.38% | 5 | 2,068 | 46.78% |
| MRVL241115P00050000 | 2024-04-15 3:29PM EDT | 2024-11-15 | 2.19 | 2.34 | 2.38 | 0.00 | - | 18 | 50 | 45.45% |
| MRVL241220P00050000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 2.87 | 2.85 | 2.90 | +0.62 | +27.56% | 3 | 172 | 45.86% |
| MRVL250117P00050000 | 2024-04-16 11:53AM EDT | 2025-01-17 | 2.78 | 3.10 | 3.15 | 0.00 | - | 7 | 7,129 | 45.12% |
| MRVL250321P00050000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 3.85 | 3.70 | 3.80 | +0.74 | +23.79% | 126 | 15 | 44.48% |
| MRVL260116P00050000 | 2024-04-17 12:26PM EDT | 2026-01-16 | 6.10 | 6.10 | 6.65 | 0.00 | - | 1 | 1,648 | 43.69% |
© 2024 Yahoo. All rights reserved.