Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00030000 | 2022-11-30 10:42AM EST | 2022-12-09 | 13.20 | 11.55 | 11.90 | 0.00 | - | - | 1 | 284.38% |
| MRVL221216C00030000 | 2022-12-06 10:23AM EST | 2022-12-16 | 12.20 | 11.55 | 12.00 | 0.00 | - | 1 | 79 | 119.14% |
| MRVL230120C00030000 | 2022-12-08 2:27PM EST | 2023-01-20 | 11.75 | 11.95 | 12.25 | +1.15 | +10.85% | 3 | 836 | 73.54% |
| MRVL230217C00030000 | 2022-12-05 10:41AM EST | 2023-02-17 | 14.84 | 12.35 | 12.60 | 0.00 | - | 2 | 97 | 69.43% |
| MRVL230317C00030000 | 2022-12-02 12:31PM EST | 2023-03-17 | 14.45 | 12.80 | 13.10 | 0.00 | - | 5 | 36 | 69.48% |
| MRVL230519C00030000 | 2022-10-13 9:40AM EST | 2023-05-19 | 11.00 | 15.70 | 16.00 | 0.00 | - | - | 13 | 94.60% |
| MRVL230616C00030000 | 2022-11-30 11:16AM EST | 2023-06-16 | 15.83 | 14.10 | 14.40 | 0.00 | - | 3 | 37 | 67.87% |
| MRVL230915C00030000 | 2022-12-02 3:10PM EST | 2023-09-15 | 17.75 | 15.10 | 15.65 | 0.00 | - | 3 | 3 | 67.18% |
| MRVL231215C00030000 | 2022-10-25 12:37PM EST | 2023-12-15 | 16.20 | 18.10 | 18.50 | 0.00 | - | 1 | 1 | 82.82% |
| MRVL240119C00030000 | 2022-12-08 1:43PM EST | 2024-01-19 | 16.60 | 16.40 | 16.70 | +1.30 | +8.50% | 2 | 456 | 65.30% |
| MRVL240621C00030000 | 2022-10-25 2:52PM EST | 2024-06-21 | 17.70 | 19.45 | 20.15 | 0.00 | - | - | 1 | 77.59% |
| MRVL250117C00030000 | 2022-12-06 3:12PM EST | 2025-01-17 | 18.69 | 18.90 | 19.65 | 0.00 | - | 10 | 73 | 63.14% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209P00030000 | 2022-12-01 3:45PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 67 | 237.50% |
| MRVL221216P00030000 | 2022-12-07 12:26PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,009 | 84.38% |
| MRVL221223P00030000 | 2022-12-05 11:37AM EST | 2022-12-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 8 | 73.44% |
| MRVL221230P00030000 | 2022-12-08 11:11AM EST | 2022-12-30 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 20 | 66.02% |
| MRVL230106P00030000 | 2022-12-06 1:35PM EST | 2023-01-06 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 21 | 64.65% |
| MRVL230120P00030000 | 2022-12-08 1:09PM EST | 2023-01-20 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 21 | 3,955 | 64.16% |
| MRVL230217P00030000 | 2022-12-08 11:17AM EST | 2023-02-17 | 0.61 | 0.55 | 0.59 | -0.12 | -16.44% | 28 | 650 | 63.18% |
| MRVL230317P00030000 | 2022-12-08 3:30PM EST | 2023-03-17 | 0.91 | 0.92 | 0.96 | -0.14 | -13.33% | 53 | 604 | 62.74% |
| MRVL230519P00030000 | 2022-12-08 3:38PM EST | 2023-05-19 | 1.55 | 1.56 | 1.61 | -0.12 | -7.19% | 9 | 382 | 59.62% |
| MRVL230616P00030000 | 2022-12-08 3:33PM EST | 2023-06-16 | 1.90 | 1.91 | 1.97 | -0.23 | -10.80% | 19 | 484 | 59.94% |
| MRVL230915P00030000 | 2022-12-08 3:33PM EST | 2023-09-15 | 2.58 | 2.60 | 2.69 | -0.26 | -9.15% | 21 | 201 | 56.81% |
| MRVL231215P00030000 | 2022-12-07 11:20AM EST | 2023-12-15 | 3.50 | 3.25 | 3.35 | 0.00 | - | 3 | 296 | 55.18% |
| MRVL240119P00030000 | 2022-12-08 10:32AM EST | 2024-01-19 | 3.45 | 3.40 | 3.50 | -0.20 | -5.48% | 13 | 525 | 53.98% |
| MRVL250117P00030000 | 2022-12-06 10:06AM EST | 2025-01-17 | 5.00 | 4.80 | 5.20 | 0.00 | - | 5 | 46 | 49.50% |
© 2022 Yahoo. All rights reserved.
