Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00070000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.49 | 1.46 | 1.51 | +0.59 | +65.56% | 3,457 | 7,751 | 47.41% |
| MRVL240510C00070000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 2.06 | 2.08 | 2.17 | +0.68 | +49.28% | 270 | 390 | 44.82% |
| MRVL240517C00070000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.63 | 2.59 | 2.66 | +0.83 | +46.11% | 520 | 9,775 | 43.68% |
| MRVL240524C00070000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 3.38 | 3.30 | 3.40 | +0.95 | +39.09% | 9 | 988 | 47.39% |
| MRVL240531C00070000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 4.60 | 4.55 | 4.80 | +0.89 | +23.99% | 34 | 964 | 57.28% |
| MRVL240621C00070000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 5.37 | 5.40 | 5.55 | +0.97 | +22.05% | 292 | 5,523 | 52.47% |
| MRVL240719C00070000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 6.35 | 6.35 | 6.50 | +0.90 | +16.51% | 54 | 1,374 | 50.48% |
| MRVL240816C00070000 | 2024-04-26 1:14PM EDT | 2024-08-16 | 7.20 | 7.30 | 7.40 | +0.85 | +13.39% | 89 | 1,490 | 49.56% |
| MRVL240920C00070000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 8.70 | 8.75 | 8.85 | +1.02 | +13.28% | 8 | 1,004 | 51.25% |
| MRVL241115C00070000 | 2024-04-25 3:11PM EDT | 2024-11-15 | 9.60 | 10.15 | 10.35 | +0.60 | +6.67% | 1 | 779 | 50.67% |
| MRVL241220C00070000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 10.90 | 11.25 | 11.45 | +0.83 | +8.24% | 4 | 390 | 51.78% |
| MRVL250117C00070000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 11.90 | 11.70 | 11.95 | +1.40 | +13.33% | 11 | 2,806 | 51.01% |
| MRVL250321C00070000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 11.83 | 13.15 | 13.50 | 0.00 | - | 2 | 23 | 51.69% |
| MRVL260116C00070000 | 2024-04-26 10:20AM EDT | 2026-01-16 | 18.60 | 17.90 | 19.90 | +4.05 | +27.84% | 2 | 595 | 53.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00070000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 1.93 | 1.75 | 1.83 | -1.62 | -45.63% | 313 | 87 | 45.75% |
| MRVL240510P00070000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.46 | 2.31 | 2.42 | -2.09 | -45.93% | 27 | 110 | 42.33% |
| MRVL240517P00070000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.80 | 2.78 | 2.85 | -1.11 | -28.39% | 65 | 2,912 | 40.75% |
| MRVL240524P00070000 | 2024-04-26 10:37AM EDT | 2024-05-24 | 3.95 | 3.35 | 3.55 | -0.46 | -10.43% | 2 | 42 | 44.34% |
| MRVL240531P00070000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 4.80 | 4.60 | 4.75 | -0.75 | -13.51% | 1 | 20 | 52.80% |
| MRVL240621P00070000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 5.32 | 5.25 | 5.40 | -1.15 | -17.77% | 73 | 6,232 | 48.24% |
| MRVL240719P00070000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 6.14 | 6.00 | 6.10 | -0.96 | -13.52% | 25 | 546 | 44.58% |
| MRVL240816P00070000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.75 | -0.91 | -11.96% | 89 | 826 | 42.81% |
| MRVL240920P00070000 | 2024-04-26 2:22PM EDT | 2024-09-20 | 7.85 | 7.75 | 7.90 | -1.43 | -15.41% | 59 | 2,901 | 43.91% |
| MRVL241115P00070000 | 2024-04-12 3:03PM EDT | 2024-11-15 | 9.00 | 8.70 | 8.85 | 0.00 | - | 1 | 117 | 41.97% |
| MRVL241220P00070000 | 2024-04-25 9:53AM EDT | 2024-12-20 | 9.80 | 9.45 | 9.70 | -1.05 | -9.68% | 2 | 1,174 | 42.59% |
| MRVL250117P00070000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 9.92 | 9.75 | 10.00 | -1.53 | -13.36% | 1 | 1,212 | 41.57% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 8.85 | 10.90 | 0.00 | - | 3 | 141 | 40.83% |
| MRVL260116P00070000 | 2024-04-12 1:53PM EDT | 2026-01-16 | 14.00 | 12.70 | 14.10 | 0.00 | - | 1 | 318 | 38.47% |
© 2024 Yahoo. All rights reserved.