Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230929C00055000 | 2023-09-29 3:52PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1,112 | 1,681 | 17.97% |
| MRVL231006C00055000 | 2023-09-29 3:37PM EDT | 2023-10-06 | 0.67 | 0.63 | 0.68 | -0.08 | -10.67% | 411 | 739 | 32.86% |
| MRVL231013C00055000 | 2023-09-29 3:38PM EDT | 2023-10-13 | 1.20 | 1.12 | 1.20 | -0.07 | -5.51% | 130 | 159 | 36.21% |
| MRVL231020C00055000 | 2023-09-29 3:48PM EDT | 2023-10-20 | 1.65 | 1.54 | 1.57 | +0.06 | +3.77% | 393 | 2,960 | 36.96% |
| MRVL231027C00055000 | 2023-09-29 3:36PM EDT | 2023-10-27 | 1.96 | 1.85 | 1.93 | +0.07 | +3.70% | 24 | 79 | 38.14% |
| MRVL231103C00055000 | 2023-09-29 3:42PM EDT | 2023-11-03 | 2.21 | 2.16 | 2.27 | +0.04 | +1.84% | 2 | 7 | 39.26% |
| MRVL231117C00055000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 2.83 | 2.76 | 2.80 | +0.07 | +2.54% | 151 | 3,735 | 39.94% |
| MRVL231215C00055000 | 2023-09-29 3:09PM EDT | 2023-12-15 | 4.40 | 4.20 | 4.30 | -0.05 | -1.12% | 7 | 2,407 | 47.02% |
| MRVL240119C00055000 | 2023-09-29 10:05AM EDT | 2024-01-19 | 5.60 | 5.00 | 5.10 | +0.40 | +7.69% | 3 | 2,459 | 45.73% |
| MRVL240216C00055000 | 2023-09-28 1:36PM EDT | 2024-02-16 | 6.00 | 5.65 | 5.75 | 0.00 | - | 5 | 322 | 45.79% |
| MRVL240517C00055000 | 2023-09-26 2:43PM EDT | 2024-05-17 | 6.50 | 7.70 | 7.85 | 0.00 | - | - | 173 | 47.99% |
| MRVL240621C00055000 | 2023-09-28 12:43PM EDT | 2024-06-21 | 8.90 | 8.50 | 8.65 | 0.00 | - | 2 | 1,054 | 49.11% |
| MRVL250117C00055000 | 2023-09-29 12:36PM EDT | 2025-01-17 | 12.16 | 11.85 | 12.00 | +0.16 | +1.33% | 2 | 734 | 50.32% |
| MRVL260116C00055000 | 2023-09-27 10:50AM EDT | 2026-01-16 | 14.78 | 15.55 | 16.30 | 0.00 | - | 3 | 49 | 50.71% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230929P00055000 | 2023-09-29 3:56PM EDT | 2023-09-29 | 0.94 | 0.75 | 0.96 | -0.18 | -16.07% | 381 | 564 | 32.81% |
| MRVL231006P00055000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 1.56 | 1.50 | 1.55 | -0.17 | -9.83% | 150 | 340 | 32.86% |
| MRVL231013P00055000 | 2023-09-29 2:06PM EDT | 2023-10-13 | 1.99 | 1.92 | 2.02 | +0.12 | +6.42% | 38 | 54 | 35.06% |
| MRVL231020P00055000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 2.35 | 2.30 | 2.35 | -0.22 | -8.56% | 1,134 | 2,217 | 35.25% |
| MRVL231027P00055000 | 2023-09-28 10:06AM EDT | 2023-10-27 | 3.24 | 2.53 | 2.67 | 0.00 | - | 1 | 60 | 35.99% |
| MRVL231103P00055000 | 2023-09-28 10:09AM EDT | 2023-11-03 | 3.35 | 2.84 | 2.92 | 0.00 | - | 1 | 22 | 36.01% |
| MRVL231117P00055000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 3.22 | 3.30 | 3.40 | -0.13 | -3.88% | 309 | 2,168 | 36.57% |
| MRVL231215P00055000 | 2023-09-29 1:43PM EDT | 2023-12-15 | 4.50 | 4.50 | 4.60 | -0.15 | -3.23% | 76 | 2,610 | 41.31% |
| MRVL240119P00055000 | 2023-09-29 2:40PM EDT | 2024-01-19 | 5.13 | 5.10 | 5.20 | -0.37 | -6.73% | 142 | 3,920 | 39.33% |
| MRVL240216P00055000 | 2023-09-29 11:27AM EDT | 2024-02-16 | 5.35 | 5.55 | 5.65 | -0.40 | -6.96% | 7 | 717 | 38.56% |
| MRVL240517P00055000 | 2023-09-28 11:33AM EDT | 2024-05-17 | 7.20 | 6.95 | 7.10 | 0.00 | - | 30 | 39 | 38.51% |
| MRVL240621P00055000 | 2023-09-19 9:38AM EDT | 2024-06-21 | 7.45 | 7.45 | 7.65 | 0.00 | - | 1 | 883 | 38.90% |
| MRVL250117P00055000 | 2023-09-29 2:51PM EDT | 2025-01-17 | 9.50 | 9.50 | 9.70 | -0.05 | -0.52% | 68 | 1,180 | 37.51% |
| MRVL260116P00055000 | 2023-09-28 3:08PM EDT | 2026-01-16 | 11.60 | 11.35 | 12.25 | -0.40 | -3.33% | 1 | 8 | 36.22% |
© 2023 Yahoo. All rights reserved.
