Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00080000 | 2024-07-26 2:23PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 4 | 247 | 66.80% |
| MRVL240809C00080000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 2 | 274 | 50.20% |
| MRVL240816C00080000 | 2024-07-26 2:19PM EDT | 2024-08-16 | 0.08 | 0.10 | 0.14 | -0.02 | -20.00% | 77 | 3,147 | 47.36% |
| MRVL240823C00080000 | 2024-07-26 10:33AM EDT | 2024-08-23 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 13 | 286 | 46.19% |
| MRVL240830C00080000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 0.53 | 0.65 | 0.75 | -0.06 | -10.17% | 31 | 15,374 | 53.71% |
| MRVL240920C00080000 | 2024-07-26 3:02PM EDT | 2024-09-20 | 1.10 | 1.22 | 1.29 | +0.05 | +4.76% | 49 | 3,767 | 51.22% |
| MRVL241018C00080000 | 2024-07-26 10:24AM EDT | 2024-10-18 | 1.91 | 1.87 | 1.96 | +0.30 | +18.63% | 4 | 291 | 49.49% |
| MRVL241115C00080000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 2.51 | 2.60 | 2.72 | +0.18 | +7.73% | 132 | 487 | 49.29% |
| MRVL241220C00080000 | 2024-07-26 11:24AM EDT | 2024-12-20 | 3.60 | 3.70 | 3.80 | +0.40 | +12.50% | 11 | 3,190 | 50.11% |
| MRVL250117C00080000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | +0.20 | +5.00% | 187 | 2,892 | 49.26% |
| MRVL250221C00080000 | 2024-07-26 11:24AM EDT | 2025-02-21 | 4.60 | 4.80 | 5.45 | +0.58 | +14.43% | 3 | 26 | 51.12% |
| MRVL250321C00080000 | 2024-07-25 9:59AM EDT | 2025-03-21 | 5.55 | 4.65 | 6.20 | +0.68 | +13.96% | 1 | 3,124 | 51.72% |
| MRVL250620C00080000 | 2024-07-26 11:24AM EDT | 2025-06-20 | 7.29 | 7.50 | 8.55 | +0.41 | +5.96% | 10 | 702 | 51.48% |
| MRVL260116C00080000 | 2024-07-26 9:46AM EDT | 2026-01-16 | 11.18 | 10.45 | 13.50 | +0.66 | +6.27% | 1 | 406 | 52.66% |
| MRVL260618C00080000 | 2024-07-25 12:42PM EDT | 2026-06-18 | 13.60 | 12.40 | 13.60 | 0.00 | - | 1 | 2 | 50.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802P00080000 | 2024-07-26 2:41PM EDT | 2024-08-02 | 14.90 | 13.30 | 15.80 | +3.95 | +36.07% | 2 | 1 | 94.04% |
| MRVL240809P00080000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 14.90 | 12.10 | 16.80 | +6.15 | +70.29% | 2 | 0 | 60.35% |
| MRVL240816P00080000 | 2024-07-26 10:44AM EDT | 2024-08-16 | 14.80 | 12.25 | 16.80 | +1.55 | +11.70% | 3 | 252 | 53.13% |
| MRVL240823P00080000 | 2024-07-16 10:21AM EDT | 2024-08-23 | 8.31 | 12.20 | 16.90 | 0.00 | - | 3 | 0 | 96.97% |
| MRVL240920P00080000 | 2024-07-26 11:34AM EDT | 2024-09-20 | 15.58 | 14.15 | 15.10 | +2.73 | +21.25% | 2 | 1,311 | 44.56% |
| MRVL241018P00080000 | 2024-07-17 2:58PM EDT | 2024-10-18 | 13.40 | 14.30 | 15.55 | 0.00 | - | 27 | 69 | 42.02% |
| MRVL241115P00080000 | 2024-07-18 10:49AM EDT | 2024-11-15 | 15.20 | 15.05 | 16.05 | 0.00 | - | 14 | 102 | 41.16% |
| MRVL241220P00080000 | 2024-07-24 1:26PM EDT | 2024-12-20 | 16.55 | 16.40 | 17.70 | 0.00 | - | 24 | 1,168 | 47.91% |
| MRVL250117P00080000 | 2024-07-25 2:43PM EDT | 2025-01-17 | 16.85 | 15.00 | 17.50 | 0.00 | - | 2 | 1,084 | 42.66% |
| MRVL250221P00080000 | 2024-07-12 10:12AM EDT | 2025-02-21 | 12.55 | 16.45 | 17.60 | 0.00 | - | 12 | 17 | 39.53% |
| MRVL250321P00080000 | 2024-07-18 12:59PM EDT | 2025-03-21 | 16.77 | 16.80 | 18.10 | 0.00 | - | 2 | 84 | 39.77% |
| MRVL250620P00080000 | 2024-07-05 10:19AM EDT | 2025-06-20 | 15.35 | 18.55 | 19.75 | 0.00 | - | 1 | 1,566 | 40.96% |
| MRVL260116P00080000 | 2024-06-27 11:33AM EDT | 2026-01-16 | 19.60 | 20.10 | 22.40 | 0.00 | - | 1 | 24 | 40.56% |
| MRVL260618P00080000 | 2024-07-25 11:02AM EDT | 2026-06-18 | 22.80 | 21.15 | 22.55 | 0.00 | - | - | - | 36.22% |
© 2024 Yahoo. All rights reserved.