Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819C00030000 | 2022-07-22 11:37AM EDT | 2022-08-19 | 21.90 | 25.10 | 25.70 | 0.00 | - | 3 | 21 | 207.81% |
| MRVL220902C00030000 | 2022-08-08 10:03AM EDT | 2022-09-02 | 26.40 | 25.15 | 25.65 | 0.00 | - | 1 | 1 | 114.06% |
| MRVL220916C00030000 | 2022-07-06 2:07PM EDT | 2022-09-16 | 14.65 | 26.65 | 26.95 | 0.00 | - | 2 | 4 | 179.44% |
| MRVL221021C00030000 | 2022-08-11 12:09PM EDT | 2022-10-21 | 24.75 | 25.55 | 25.90 | 0.00 | - | 2 | 3 | 88.38% |
| MRVL221118C00030000 | 2022-07-26 11:11AM EDT | 2022-11-18 | 20.79 | 25.55 | 26.55 | 0.00 | - | 2 | 4 | 86.38% |
| MRVL230120C00030000 | 2022-08-12 12:52PM EDT | 2023-01-20 | 26.05 | 26.10 | 26.55 | +2.09 | +8.72% | 1 | 702 | 73.49% |
| MRVL230217C00030000 | 2022-08-08 12:37PM EDT | 2023-02-17 | 25.34 | 26.35 | 26.80 | 0.00 | - | 1 | 21 | 72.41% |
| MRVL230616C00030000 | 2022-08-12 11:32AM EDT | 2023-06-16 | 27.20 | 27.00 | 27.95 | +8.35 | +44.30% | 2 | 21 | 67.88% |
| MRVL240119C00030000 | 2022-08-12 3:52PM EDT | 2024-01-19 | 28.75 | 28.65 | 29.20 | +0.65 | +2.31% | 2 | 312 | 63.67% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819P00030000 | 2022-08-12 3:24PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 168.75% |
| MRVL220826P00030000 | 2022-08-12 3:30PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 90 | 1,076 | 125.00% |
| MRVL220902P00030000 | 2022-08-12 3:31PM EDT | 2022-09-02 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 112 | 383 | 104.69% |
| MRVL220909P00030000 | 2022-08-12 3:55PM EDT | 2022-09-09 | 0.06 | 0.00 | 0.06 | 0.00 | - | 65 | 108 | 94.53% |
| MRVL220916P00030000 | 2022-08-12 3:55PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 75 | 197 | 87.50% |
| MRVL220923P00030000 | 2022-08-09 10:14AM EDT | 2022-09-23 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| MRVL221021P00030000 | 2022-08-11 2:37PM EDT | 2022-10-21 | 0.16 | 0.07 | 0.20 | 0.00 | - | 3 | 42 | 73.44% |
| MRVL221118P00030000 | 2022-07-18 1:33PM EDT | 2022-11-18 | 0.59 | 0.11 | 0.48 | 0.00 | - | 1 | 29 | 71.39% |
| MRVL230120P00030000 | 2022-08-05 12:23PM EDT | 2023-01-20 | 0.59 | 0.54 | 0.61 | 0.00 | - | 2 | 716 | 64.36% |
| MRVL230217P00030000 | 2022-08-01 12:13PM EDT | 2023-02-17 | 0.77 | 0.66 | 0.74 | 0.00 | - | 10 | 45 | 62.31% |
| MRVL230616P00030000 | 2022-08-12 11:51AM EDT | 2023-06-16 | 1.32 | 1.26 | 1.34 | -0.32 | -19.51% | 10 | 110 | 57.86% |
| MRVL240119P00030000 | 2022-08-10 11:10AM EDT | 2024-01-19 | 2.35 | 2.00 | 2.46 | 0.00 | - | 1 | 466 | 52.98% |
© 2022 Yahoo. All rights reserved.
