Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 138.28% |
| MRVL240517C00090000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 2 | 4,961 | 62.89% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 2024-05-24 | 0.09 | 0.03 | 0.05 | 0.00 | - | 9 | 24 | 51.56% |
| MRVL240531C00090000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.19 | 0.22 | 0.25 | 0.00 | - | 10 | 27 | 59.18% |
| MRVL240607C00090000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.30 | 0.31 | 0.34 | -0.19 | -38.78% | 130 | 25 | 56.35% |
| MRVL240614C00090000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 0.40 | 0.36 | 0.47 | +0.40 | - | 4 | - | 54.10% |
| MRVL240621C00090000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.51 | +0.08 | +20.00% | 115 | 6,577 | 52.10% |
| MRVL240719C00090000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 0.93 | 0.88 | 0.92 | +0.27 | +40.91% | 3 | 1,004 | 48.63% |
| MRVL240816C00090000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.33 | 1.36 | 1.41 | +0.16 | +13.68% | 12 | 654 | 47.29% |
| MRVL240920C00090000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 2.24 | 2.30 | 2.38 | +0.21 | +10.34% | 7 | 4,774 | 49.12% |
| MRVL241115C00090000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 3.54 | 3.35 | 3.50 | +0.91 | +34.60% | 6 | 894 | 48.46% |
| MRVL241220C00090000 | 2024-05-01 10:11AM EDT | 2024-12-20 | 3.15 | 4.20 | 4.45 | 0.00 | - | 4 | 1,216 | 49.70% |
| MRVL250117C00090000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.80 | +0.80 | +20.51% | 135 | 5,249 | 48.62% |
| MRVL250321C00090000 | 2024-05-03 11:24AM EDT | 2025-03-21 | 5.73 | 5.80 | 6.10 | +1.17 | +25.66% | 1 | 23 | 49.11% |
| MRVL250620C00090000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 7.45 | 6.20 | 8.70 | +7.45 | - | 1 | 0 | 52.66% |
| MRVL260116C00090000 | 2024-05-01 2:30PM EDT | 2026-01-16 | 9.57 | 10.30 | 11.45 | 0.00 | - | 3 | 222 | 50.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00090000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 24.80 | 20.30 | 22.55 | 0.00 | - | 1 | 0 | 123.54% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 2024-06-21 | 23.20 | 21.35 | 21.75 | 0.00 | - | 5 | 6 | 46.34% |
| MRVL240719P00090000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 27.73 | 21.30 | 22.90 | 0.00 | - | 10 | 114 | 55.71% |
| MRVL240816P00090000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 23.63 | 21.40 | 23.00 | 0.00 | - | 1 | 46 | 48.68% |
| MRVL240920P00090000 | 2024-04-09 1:23PM EDT | 2024-09-20 | 19.90 | 22.45 | 22.80 | 0.00 | - | 2 | 23 | 40.27% |
| MRVL241115P00090000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 22.25 | 22.60 | 24.35 | 0.00 | - | 3 | 15 | 44.78% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 25.89 | 22.70 | 23.95 | 0.00 | - | 10 | 24 | 38.88% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 51.72% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 18.16% |
© 2024 Yahoo. All rights reserved.