Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230406C00025000 | 2023-03-30 2:20PM EDT | 2023-04-06 | 18.30 | 18.05 | 18.55 | 0.00 | - | 4 | 31 | 50.00% |
| MRVL230414C00025000 | 2023-03-28 11:01AM EDT | 2023-04-14 | 15.10 | 18.00 | 18.45 | 0.00 | - | 4 | 7 | 163.28% |
| MRVL230421C00025000 | 2023-03-24 11:57AM EDT | 2023-04-21 | 15.90 | 18.10 | 18.60 | 0.00 | - | 1 | 10 | 110.16% |
| MRVL230428C00025000 | 2023-03-30 10:41AM EDT | 2023-04-28 | 18.47 | 18.00 | 18.60 | 0.00 | - | 5 | 0 | 50.00% |
| MRVL230519C00025000 | 2023-03-27 10:17AM EDT | 2023-05-19 | 16.60 | 18.20 | 18.65 | 0.00 | - | 1 | 17 | 82.23% |
| MRVL230616C00025000 | 2023-03-24 9:47AM EDT | 2023-06-16 | 16.70 | 18.50 | 18.80 | 0.00 | - | 3 | 139 | 80.27% |
| MRVL230818C00025000 | 2023-03-23 1:08PM EDT | 2023-08-18 | 18.70 | 18.75 | 19.40 | 0.00 | - | 1 | 34 | 72.71% |
| MRVL230915C00025000 | 2023-03-10 10:46AM EDT | 2023-09-15 | 15.55 | 19.00 | 19.55 | 0.00 | - | 1 | 14 | 71.00% |
| MRVL231215C00025000 | 2023-03-30 10:49AM EDT | 2023-12-15 | 20.10 | 19.95 | 20.15 | 0.00 | - | 12 | 76 | 69.53% |
| MRVL240119C00025000 | 2023-03-31 10:50AM EDT | 2024-01-19 | 19.95 | 20.05 | 20.40 | +0.90 | +4.72% | 1 | 334 | 67.63% |
| MRVL240621C00025000 | 2023-03-13 3:57PM EDT | 2024-06-21 | 16.71 | 21.10 | 21.60 | 0.00 | - | 1 | 3 | 66.25% |
| MRVL250117C00025000 | 2023-03-28 11:56AM EDT | 2025-01-17 | 19.65 | 21.60 | 23.05 | 0.00 | - | 2 | 44 | 62.28% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230406P00025000 | 2023-03-13 9:57AM EDT | 2023-04-06 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 168.75% |
| MRVL230414P00025000 | 2023-03-24 9:52AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 154 | 120.31% |
| MRVL230421P00025000 | 2023-03-29 10:01AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 72 | 93.75% |
| MRVL230428P00025000 | 2023-03-15 2:19PM EDT | 2023-04-28 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 7 | 107.42% |
| MRVL230505P00025000 | 2023-03-29 2:07PM EDT | 2023-05-05 | 0.03 | 0.00 | 0.25 | 0.00 | - | 21 | 24 | 97.66% |
| MRVL230519P00025000 | 2023-03-31 10:25AM EDT | 2023-05-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 1,052 | 71.09% |
| MRVL230616P00025000 | 2023-03-30 12:51PM EDT | 2023-06-16 | 0.18 | 0.15 | 0.16 | 0.00 | - | 5 | 1,477 | 67.97% |
| MRVL230818P00025000 | 2023-03-31 3:57PM EDT | 2023-08-18 | 0.40 | 0.38 | 0.41 | -0.11 | -21.57% | 5 | 89 | 61.08% |
| MRVL230915P00025000 | 2023-03-28 2:04PM EDT | 2023-09-15 | 0.85 | 0.52 | 0.58 | 0.00 | - | 787 | 805 | 60.45% |
| MRVL231117P00025000 | 2023-03-31 3:07PM EDT | 2023-11-17 | 0.90 | 0.85 | 0.94 | 0.00 | - | 2 | 100 | 58.96% |
| MRVL231215P00025000 | 2023-03-28 1:22PM EDT | 2023-12-15 | 1.39 | 1.01 | 1.06 | 0.00 | - | 2 | 176 | 58.20% |
| MRVL240119P00025000 | 2023-03-24 12:49PM EDT | 2024-01-19 | 1.55 | 1.08 | 1.17 | 0.00 | - | 2 | 461 | 56.06% |
| MRVL240621P00025000 | 2023-03-13 10:24AM EDT | 2024-06-21 | 2.65 | 1.77 | 1.92 | 0.00 | - | 39 | 43 | 53.91% |
| MRVL250117P00025000 | 2023-03-15 10:30AM EDT | 2025-01-17 | 3.40 | 2.19 | 3.05 | 0.00 | - | 2 | 51 | 51.16% |
© 2023 Yahoo. All rights reserved.
