Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00085000 | 2024-05-17 12:44PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 101 | 192 | 59.38% |
| MRVL240531C00085000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.54 | -0.32 | -37.65% | 13 | 567 | 70.70% |
| MRVL240607C00085000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 0.75 | 0.62 | 0.72 | -0.22 | -22.68% | 82 | 297 | 61.13% |
| MRVL240614C00085000 | 2024-05-17 12:30PM EDT | 2024-06-14 | 1.13 | 0.87 | 0.93 | -0.21 | -15.67% | 5 | 59 | 57.69% |
| MRVL240621C00085000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.03 | 1.02 | 1.07 | -0.39 | -27.46% | 1,115 | 8,848 | 54.03% |
| MRVL240628C00085000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 1.55 | 1.57 | 1.68 | -0.02 | -1.24% | 27 | 38 | 57.81% |
| MRVL240719C00085000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 1.91 | 1.76 | 1.82 | -0.39 | -16.96% | 176 | 1,253 | 49.19% |
| MRVL240816C00085000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 2.64 | 2.50 | 2.59 | -0.46 | -14.84% | 6 | 4,186 | 47.52% |
| MRVL240920C00085000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.00 | -0.80 | -16.67% | 108 | 3,779 | 49.85% |
| MRVL241115C00085000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 5.60 | 5.20 | 5.35 | -0.48 | -7.89% | 16 | 228 | 48.59% |
| MRVL241220C00085000 | 2024-05-16 1:35PM EDT | 2024-12-20 | 7.53 | 6.40 | 6.55 | 0.00 | - | 31 | 470 | 50.13% |
| MRVL250117C00085000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 7.20 | 6.85 | 7.05 | -0.67 | -8.51% | 22 | 4,145 | 49.35% |
| MRVL250321C00085000 | 2024-05-17 10:03AM EDT | 2025-03-21 | 9.43 | 8.30 | 8.65 | +2.89 | +44.19% | 1 | 25 | 50.17% |
| MRVL250620C00085000 | 2024-05-16 1:43PM EDT | 2025-06-20 | 11.55 | 10.15 | 10.65 | 0.00 | - | 1 | 17 | 50.76% |
| MRVL260116C00085000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 14.50 | 13.65 | 14.15 | -0.90 | -5.84% | 2 | 308 | 50.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 14.70 | 18.25 | 0.00 | - | 2 | 0 | 209.38% |
| MRVL240621P00085000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 12.56 | 12.75 | 14.10 | 0.00 | - | 2 | 387 | 53.61% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 13.65 | 14.80 | 0.00 | - | 15 | 303 | 48.10% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 13.85 | 15.65 | 0.00 | - | 39 | 227 | 47.36% |
| MRVL240920P00085000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 17.64 | 15.45 | 16.35 | 0.00 | - | 10 | 246 | 45.04% |
| MRVL241115P00085000 | 2024-05-07 12:58PM EDT | 2024-11-15 | 18.45 | 15.60 | 16.75 | 0.00 | - | - | 4 | 39.66% |
| MRVL241220P00085000 | 2024-05-16 1:08PM EDT | 2024-12-20 | 16.60 | 17.30 | 18.55 | 0.00 | - | 1 | 91 | 45.08% |
| MRVL250117P00085000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 16.70 | 17.50 | 17.80 | -0.20 | -1.18% | 75 | 103 | 39.03% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 21.05 | 21.70 | 0.00 | - | - | 3 | 50.08% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 25.15 | 21.00 | 22.55 | 0.00 | - | 1 | 1 | 37.91% |
© 2024 Yahoo. All rights reserved.