Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00080000 | 2024-05-02 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 112.50% |
| MRVL240510C00080000 | 2024-05-03 10:15AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 387 | 47.27% |
| MRVL240517C00080000 | 2024-05-03 2:15PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 45 | 8,593 | 42.58% |
| MRVL240524C00080000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 0.28 | 0.25 | 0.27 | +0.06 | +27.27% | 214 | 192 | 45.02% |
| MRVL240531C00080000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.95 | 0.96 | 1.00 | +0.13 | +15.85% | 7 | 104 | 56.64% |
| MRVL240621C00080000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.59 | +0.24 | +18.18% | 68 | 13,284 | 51.47% |
| MRVL240719C00080000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 2.25 | 2.25 | 2.30 | +0.45 | +25.00% | 4 | 1,980 | 48.41% |
| MRVL240816C00080000 | 2024-05-03 10:30AM EDT | 2024-08-16 | 2.97 | 3.00 | 3.10 | +0.34 | +12.93% | 18 | 675 | 47.86% |
| MRVL240920C00080000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 4.35 | 4.30 | 4.40 | +0.50 | +12.99% | 19 | 1,314 | 49.90% |
| MRVL241115C00080000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 5.40 | 5.60 | 5.70 | 0.00 | - | 7 | 31 | 49.05% |
| MRVL241220C00080000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 5.97 | 6.65 | 6.75 | 0.00 | - | 1 | 501 | 50.17% |
| MRVL250117C00080000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 7.50 | 7.15 | 7.25 | +1.30 | +20.97% | 3 | 1,758 | 49.60% |
| MRVL250321C00080000 | 2024-05-02 10:48AM EDT | 2025-03-21 | 7.30 | 8.50 | 9.05 | 0.00 | - | 2 | 1,580 | 50.51% |
| MRVL260116C00080000 | 2024-05-03 11:53AM EDT | 2026-01-16 | 14.00 | 13.75 | 14.15 | -0.75 | -5.08% | 47 | 365 | 50.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00080000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 15.35 | 10.65 | 11.85 | 0.00 | - | 4 | 0 | 146.88% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 7.55 | 11.15 | 12.20 | 0.00 | - | 2 | 0 | 81.74% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 10.83 | 11.60 | 11.85 | -3.17 | -22.64% | 1 | 86 | 38.09% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 2024-05-24 | 13.12 | 11.65 | 12.00 | 0.00 | - | 20 | 20 | 41.60% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 11.30 | 13.70 | 0.00 | - | 2 | 2 | 50.54% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.60 | 11.15 | 12.90 | 0.00 | - | 1 | 590 | 44.80% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 16.88 | 12.65 | 13.35 | 0.00 | - | 1 | 291 | 40.85% |
| MRVL240816P00080000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 14.00 | 13.40 | 13.90 | -1.40 | -9.09% | 10 | 176 | 39.82% |
| MRVL240920P00080000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.80 | 14.60 | 14.90 | -2.60 | -14.94% | 15 | 1,329 | 41.46% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 15.45 | 15.65 | 0.00 | - | 3 | 6 | 39.22% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 16.10 | 16.35 | 0.00 | - | 1 | 192 | 39.61% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 16.40 | 16.70 | 0.00 | - | 3 | 1,018 | 39.04% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 17.05 | 17.50 | 0.00 | - | 1 | 3 | 38.29% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 31.02% |
© 2024 Yahoo. All rights reserved.