Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00065000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 5.00 | 4.65 | 4.95 | +1.31 | +35.50% | 19 | 182 | 51.56% |
| MRVL240517C00065000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 4.95 | 5.10 | 5.25 | +0.77 | +18.42% | 103 | 3,409 | 47.56% |
| MRVL240524C00065000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 5.87 | 5.70 | 5.80 | +1.15 | +24.36% | 3 | 80 | 49.17% |
| MRVL240531C00065000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 6.85 | 6.95 | 7.05 | +0.39 | +6.04% | 12 | 31 | 61.04% |
| MRVL240607C00065000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 6.80 | 7.25 | 7.90 | 0.00 | - | 1 | 104 | 61.91% |
| MRVL240614C00065000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 6.70 | 7.60 | 8.90 | 0.00 | - | 6 | 6 | 64.31% |
| MRVL240621C00065000 | 2024-05-06 1:11PM EDT | 2024-06-21 | 7.45 | 7.80 | 7.95 | +0.50 | +7.19% | 136 | 2,102 | 55.20% |
| MRVL240719C00065000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 8.70 | 8.75 | 8.85 | +0.85 | +10.83% | 2 | 2,093 | 51.73% |
| MRVL240816C00065000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 9.45 | 9.65 | 9.95 | 0.00 | - | 1 | 272 | 51.47% |
| MRVL240920C00065000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 11.10 | 11.10 | 11.25 | +0.10 | +0.91% | 1 | 363 | 53.11% |
| MRVL241115C00065000 | 2024-05-06 2:20PM EDT | 2024-11-15 | 12.55 | 12.50 | 12.65 | +2.15 | +20.67% | 5 | 54 | 52.20% |
| MRVL241220C00065000 | 2024-05-02 3:10PM EDT | 2024-12-20 | 13.70 | 13.55 | 14.20 | +1.75 | +14.64% | 1 | 200 | 54.38% |
| MRVL250117C00065000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 14.15 | 14.10 | 14.25 | +1.01 | +7.69% | 137 | 2,437 | 52.71% |
| MRVL250321C00065000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 14.95 | 15.10 | 15.85 | 0.00 | - | 1 | 104 | 52.61% |
| MRVL260116C00065000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 20.50 | 19.55 | 21.10 | 0.00 | - | 6 | 413 | 52.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00065000 | 2024-05-06 1:41PM EDT | 2024-05-10 | 0.16 | 0.12 | 0.13 | -0.16 | -50.00% | 1,586 | 1,938 | 41.99% |
| MRVL240517P00065000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 0.57 | 0.46 | 0.47 | -0.26 | -31.33% | 69 | 11,979 | 40.19% |
| MRVL240524P00065000 | 2024-05-06 1:06PM EDT | 2024-05-24 | 1.09 | 0.94 | 0.98 | -0.33 | -23.24% | 8 | 86 | 43.36% |
| MRVL240531P00065000 | 2024-05-06 12:44PM EDT | 2024-05-31 | 2.30 | 2.14 | 2.19 | -0.35 | -13.21% | 27 | 356 | 56.37% |
| MRVL240607P00065000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 2.95 | 2.39 | 2.44 | 0.00 | - | 2 | 60 | 53.44% |
| MRVL240614P00065000 | 2024-05-03 2:42PM EDT | 2024-06-14 | 3.19 | 2.63 | 2.72 | 0.00 | - | 3 | 3 | 51.73% |
| MRVL240621P00065000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 2.88 | 2.83 | 2.87 | -0.47 | -14.03% | 121 | 3,735 | 49.93% |
| MRVL240719P00065000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 3.47 | 3.50 | 3.60 | -0.59 | -14.53% | 1 | 1,440 | 45.94% |
| MRVL240816P00065000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 4.40 | 4.20 | 4.30 | -0.30 | -6.38% | 58 | 1,220 | 44.37% |
| MRVL240920P00065000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 5.45 | 5.30 | 5.35 | -0.35 | -6.03% | 2 | 710 | 44.98% |
| MRVL241115P00065000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 6.30 | 6.20 | 6.35 | -1.17 | -13.54% | 1 | 51 | 43.25% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.05 | 7.10 | 0.00 | - | 1 | 1,578 | 43.47% |
| MRVL250117P00065000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 7.20 | 7.30 | 7.45 | -1.30 | -15.29% | 2 | 3,007 | 42.64% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 8.95 | 8.20 | 8.40 | 0.00 | - | 1 | 19 | 42.13% |
| MRVL260116P00065000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 13.12 | 11.05 | 11.50 | 0.00 | - | 2 | 2,475 | 39.45% |
© 2024 Yahoo. All rights reserved.