Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00060000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 3.10 | 2.88 | 2.97 | -2.55 | -45.13% | 35 | 22 | 50.29% |
| MRVL240503C00060000 | 2024-04-19 3:01PM EDT | 2024-05-03 | 3.55 | 3.55 | 3.65 | -2.75 | -43.65% | 38 | 23 | 50.00% |
| MRVL240510C00060000 | 2024-04-19 3:31PM EDT | 2024-05-10 | 4.45 | 3.95 | 4.10 | -8.30 | -65.10% | 1 | 1 | 49.85% |
| MRVL240517C00060000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 4.70 | 4.40 | 4.45 | -1.83 | -28.02% | 42 | 1,737 | 48.58% |
| MRVL240531C00060000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 6.00 | 5.85 | 6.00 | -3.40 | -36.17% | 44 | 12 | 57.98% |
| MRVL240621C00060000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 6.75 | 6.55 | 6.65 | -1.85 | -21.51% | 304 | 2,505 | 54.15% |
| MRVL240719C00060000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 7.90 | 6.80 | 7.45 | -1.62 | -17.02% | 1 | 646 | 52.17% |
| MRVL240816C00060000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 8.30 | 7.55 | 8.20 | -1.85 | -18.23% | 71 | 89 | 51.11% |
| MRVL240920C00060000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 9.70 | 9.35 | 10.45 | -1.70 | -14.91% | 34 | 722 | 55.87% |
| MRVL241115C00060000 | 2024-04-18 11:03AM EDT | 2024-11-15 | 13.10 | 10.00 | 10.75 | 0.00 | - | 7 | 75 | 50.48% |
| MRVL241220C00060000 | 2024-04-03 3:34PM EDT | 2024-12-20 | 11.74 | 10.70 | 11.75 | -7.81 | -39.95% | 1 | 27 | 51.09% |
| MRVL250117C00060000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 12.55 | 12.00 | 12.20 | -2.83 | -18.40% | 29 | 1,720 | 52.67% |
| MRVL250321C00060000 | 2024-04-18 1:43PM EDT | 2025-03-21 | 15.50 | 13.30 | 13.50 | 0.00 | - | 5 | 15 | 53.22% |
| MRVL260116C00060000 | 2024-04-19 1:16PM EDT | 2026-01-16 | 18.60 | 16.35 | 20.45 | -3.25 | -14.87% | 11 | 365 | 54.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00060000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.75 | 0.71 | 0.75 | +0.54 | +257.14% | 631 | 355 | 47.27% |
| MRVL240503P00060000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 1.33 | 1.34 | 1.40 | +0.78 | +141.82% | 128 | 2,910 | 48.44% |
| MRVL240510P00060000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 1.67 | 1.70 | 1.96 | +0.95 | +131.94% | 34 | 127 | 49.71% |
| MRVL240517P00060000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.02 | 2.03 | 2.07 | +0.99 | +96.12% | 351 | 5,847 | 44.73% |
| MRVL240524P00060000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 2.32 | 2.43 | 2.54 | +1.18 | +103.51% | 13 | 75 | 46.48% |
| MRVL240531P00060000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 3.40 | 3.35 | 3.45 | +1.23 | +56.68% | 42 | 567 | 53.13% |
| MRVL240621P00060000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 3.94 | 3.90 | 3.95 | +1.15 | +41.22% | 265 | 6,436 | 48.93% |
| MRVL240719P00060000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 4.48 | 4.50 | 4.60 | +1.08 | +31.76% | 133 | 6,704 | 46.16% |
| MRVL240816P00060000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 4.60 | 5.00 | 5.10 | +0.90 | +24.32% | 18 | 637 | 44.02% |
| MRVL240920P00060000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 5.90 | 5.95 | 6.10 | +1.09 | +22.66% | 1,283 | 1,593 | 45.13% |
| MRVL241115P00060000 | 2024-04-15 12:37PM EDT | 2024-11-15 | 4.70 | 6.85 | 7.05 | 0.00 | - | 100 | 131 | 43.88% |
| MRVL241220P00060000 | 2024-04-19 1:17PM EDT | 2024-12-20 | 7.11 | 7.50 | 7.65 | +0.86 | +13.76% | 7 | 239 | 43.70% |
| MRVL250117P00060000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 7.85 | 7.80 | 7.95 | +1.25 | +18.94% | 18 | 3,541 | 42.86% |
| MRVL250321P00060000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 8.60 | 8.15 | 8.70 | +1.30 | +17.81% | 87 | 139 | 41.92% |
| MRVL260116P00060000 | 2024-04-19 12:20PM EDT | 2026-01-16 | 11.00 | 11.30 | 11.65 | +0.70 | +6.80% | 2 | 1,014 | 39.90% |
© 2024 Yahoo. All rights reserved.