Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00062500 | 2024-05-03 11:42AM EDT | 2024-05-17 | 6.21 | 5.45 | 6.60 | +2.33 | +60.05% | 7 | 1,128 | 49.71% |
| MRVL240621C00062500 | 2024-05-03 11:05AM EDT | 2024-06-21 | 8.30 | 7.80 | 8.90 | +0.80 | +10.67% | 17 | 1,312 | 56.20% |
| MRVL240719C00062500 | 2024-05-03 10:15AM EDT | 2024-07-19 | 9.85 | 9.00 | 10.25 | +2.02 | +25.80% | 55 | 518 | 51.47% |
| MRVL240816C00062500 | 2024-05-01 12:00PM EDT | 2024-08-16 | 7.35 | 9.80 | 11.40 | 0.00 | - | 14 | 350 | 51.56% |
| MRVL240920C00062500 | 2024-05-03 10:12AM EDT | 2024-09-20 | 12.03 | 11.80 | 12.40 | +3.23 | +36.70% | 1 | 282 | 54.47% |
| MRVL241115C00062500 | 2024-04-24 11:34AM EDT | 2024-11-15 | 10.50 | 12.65 | 13.50 | 0.00 | - | 1 | 138 | 51.39% |
| MRVL241220C00062500 | 2024-05-03 12:51PM EDT | 2024-12-20 | 13.95 | 14.15 | 15.65 | +0.60 | +4.49% | 35 | 112 | 56.54% |
| MRVL250117C00062500 | 2024-05-02 2:53PM EDT | 2025-01-17 | 13.60 | 13.50 | 15.25 | 0.00 | - | 9 | 656 | 50.89% |
| MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 2025-03-21 | 16.51 | 14.40 | 17.70 | 0.00 | - | 55 | 85 | 52.80% |
| MRVL260116C00062500 | 2024-04-22 2:55PM EDT | 2026-01-16 | 17.50 | 19.80 | 21.35 | 0.00 | - | 6 | 198 | 51.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00062500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.35 | -0.44 | -55.70% | 545 | 3,021 | 41.70% |
| MRVL240621P00062500 | 2024-05-03 3:40PM EDT | 2024-06-21 | 2.42 | 2.30 | 2.36 | -0.62 | -20.39% | 34 | 3,126 | 49.98% |
| MRVL240719P00062500 | 2024-05-03 12:35PM EDT | 2024-07-19 | 3.13 | 2.94 | 3.05 | -0.47 | -13.06% | 7 | 583 | 46.31% |
| MRVL240816P00062500 | 2024-05-03 2:49PM EDT | 2024-08-16 | 3.73 | 3.55 | 3.65 | -0.62 | -14.25% | 129 | 475 | 44.35% |
| MRVL240920P00062500 | 2024-05-03 3:01PM EDT | 2024-09-20 | 4.80 | 4.55 | 4.75 | -0.90 | -15.79% | 169 | 1,248 | 45.72% |
| MRVL241115P00062500 | 2024-05-01 10:09AM EDT | 2024-11-15 | 7.03 | 4.50 | 5.60 | 0.00 | - | 1 | 41 | 43.35% |
| MRVL241220P00062500 | 2024-05-03 11:36AM EDT | 2024-12-20 | 6.40 | 6.20 | 6.35 | -0.85 | -11.72% | 9 | 294 | 43.74% |
| MRVL250117P00062500 | 2024-05-03 12:38PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.65 | -1.11 | -14.30% | 1 | 992 | 42.74% |
| MRVL250321P00062500 | 2024-04-25 9:45AM EDT | 2025-03-21 | 8.14 | 6.85 | 7.50 | 0.00 | - | 1 | 206 | 41.97% |
| MRVL260116P00062500 | 2024-05-01 12:00PM EDT | 2026-01-16 | 11.80 | 9.50 | 10.80 | 0.00 | - | 2 | 54 | 40.32% |
© 2024 Yahoo. All rights reserved.