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
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011C00085000 | 2024-10-02 3:11PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 97 | 62.11% |
| MRVL241018C00085000 | 2024-10-04 2:59PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.11 | 0.00 | - | 54 | 2,531 | 44.63% |
| MRVL241025C00085000 | 2024-10-04 10:45AM EDT | 2024-10-25 | 0.28 | 0.21 | 0.90 | +0.07 | +33.33% | 4 | 130 | 52.59% |
| MRVL241101C00085000 | 2024-10-02 3:23PM EDT | 2024-11-01 | 0.46 | 0.40 | 0.67 | 0.00 | - | 30 | 50 | 47.90% |
| MRVL241115C00085000 | 2024-10-04 1:34PM EDT | 2024-11-15 | 1.15 | 1.00 | 1.07 | +0.28 | +32.18% | 11 | 1,494 | 45.39% |
| MRVL241220C00085000 | 2024-10-04 12:52PM EDT | 2024-12-20 | 2.90 | 2.70 | 2.78 | +0.56 | +23.93% | 9 | 1,382 | 49.61% |
| MRVL250117C00085000 | 2024-10-04 1:45PM EDT | 2025-01-17 | 3.70 | 3.45 | 3.60 | +0.57 | +18.21% | 36 | 4,115 | 48.30% |
| MRVL250221C00085000 | 2024-09-30 11:38AM EDT | 2025-02-21 | 3.79 | 4.35 | 4.55 | 0.00 | - | 20 | 136 | 47.47% |
| MRVL250321C00085000 | 2024-10-04 10:00AM EDT | 2025-03-21 | 5.55 | 5.55 | 5.70 | +0.57 | +11.45% | 1 | 471 | 49.40% |
| MRVL250516C00085000 | 2024-10-03 1:10PM EDT | 2025-05-16 | 6.30 | 6.80 | 8.35 | 0.00 | - | 22 | 20 | 51.14% |
| MRVL250620C00085000 | 2024-10-03 9:45AM EDT | 2025-06-20 | 8.10 | 7.85 | 9.00 | +0.35 | +4.52% | 1 | 2,742 | 51.03% |
| MRVL250919C00085000 | 2024-10-03 2:04PM EDT | 2025-09-19 | 9.25 | 9.85 | 10.60 | 0.00 | - | 11 | 28 | 50.19% |
| MRVL260116C00085000 | 2024-10-04 10:59AM EDT | 2026-01-16 | 12.70 | 12.10 | 12.45 | +0.70 | +5.83% | 5 | 480 | 50.05% |
| MRVL260618C00085000 | 2024-09-19 2:30PM EDT | 2026-06-18 | 16.30 | 13.90 | 16.25 | 0.00 | - | 6 | 22 | 50.34% |
| MRVL270115C00085000 | 2024-09-26 12:33PM EDT | 2027-01-15 | 17.00 | 17.80 | 18.50 | 0.00 | - | 6 | 8 | 50.52% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241011P00085000 | 2024-10-03 11:11AM EDT | 2024-10-11 | 12.75 | 10.50 | 11.85 | 0.00 | - | 1 | 1 | 78.71% |
| MRVL241018P00085000 | 2024-10-01 10:34AM EDT | 2024-10-18 | 14.47 | 10.55 | 11.85 | 0.00 | - | 7 | 42 | 53.52% |
| MRVL241025P00085000 | 2024-09-19 9:42AM EDT | 2024-10-25 | 11.50 | 11.60 | 12.90 | 0.00 | - | - | 2 | 55.37% |
| MRVL241101P00085000 | 2024-10-04 1:37PM EDT | 2024-11-01 | 11.65 | 11.00 | 13.45 | -2.47 | -17.49% | 1 | 7 | 69.36% |
| MRVL241115P00085000 | 2024-10-01 10:34AM EDT | 2024-11-15 | 12.50 | 11.25 | 12.40 | -2.42 | -16.22% | 1 | 191 | 41.28% |
| MRVL241220P00085000 | 2024-10-02 3:19PM EDT | 2024-12-20 | 14.35 | 12.60 | 13.75 | 0.00 | - | 3 | 253 | 44.14% |
| MRVL250117P00085000 | 2024-10-04 1:23PM EDT | 2025-01-17 | 13.97 | 13.95 | 15.25 | +1.02 | +7.88% | 1 | 199 | 48.74% |
| MRVL250221P00085000 | 2024-10-02 1:55PM EDT | 2025-02-21 | 15.45 | 14.80 | 15.00 | 0.00 | - | 1 | 101 | 40.64% |
| MRVL250321P00085000 | 2024-09-18 10:28AM EDT | 2025-03-21 | 16.60 | 15.65 | 15.85 | 0.00 | - | 156 | 299 | 41.76% |
| MRVL250620P00085000 | 2024-09-09 11:07AM EDT | 2025-06-20 | 21.25 | 17.20 | 17.50 | 0.00 | - | 1 | 90 | 40.65% |
| MRVL250919P00085000 | 2024-09-23 10:23AM EDT | 2025-09-19 | 20.05 | 18.00 | 19.10 | 0.00 | - | 48 | 51 | 40.67% |
| MRVL260116P00085000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 25.05 | 20.00 | 20.40 | 0.00 | - | 1 | 28 | 39.09% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 2026-06-18 | 23.48 | 22.25 | 22.90 | 0.00 | - | 2 | 1 | 40.50% |
© 2024 Yahoo. All rights reserved.