Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00032500 | 2023-03-30 9:43AM EDT | 2023-03-31 | 10.95 | 10.60 | 10.90 | 0.00 | - | 1 | 6 | 314.06% |
| MRVL230421C00032500 | 2023-03-29 9:47AM EDT | 2023-04-21 | 9.65 | 10.70 | 10.90 | 0.00 | - | 1 | 39 | 66.80% |
| MRVL230519C00032500 | 2023-03-29 9:48AM EDT | 2023-05-19 | 10.25 | 11.25 | 11.35 | 0.00 | - | 3 | 64 | 64.55% |
| MRVL230616C00032500 | 2023-03-31 12:53PM EDT | 2023-06-16 | 11.74 | 11.60 | 11.75 | +2.74 | +30.44% | 1 | 133 | 61.67% |
| MRVL230818C00032500 | 2023-03-30 10:39AM EDT | 2023-08-18 | 12.80 | 12.40 | 12.65 | 0.00 | - | 1 | 23 | 59.52% |
| MRVL230915C00032500 | 2023-03-29 3:32PM EDT | 2023-09-15 | 12.95 | 12.95 | 13.10 | 0.00 | - | 7 | 40 | 60.91% |
| MRVL231117C00032500 | 2023-03-29 10:46AM EDT | 2023-11-17 | 12.85 | 13.75 | 14.05 | 0.00 | - | 1 | 12 | 61.21% |
| MRVL231215C00032500 | 2023-03-31 1:45PM EDT | 2023-12-15 | 13.85 | 14.10 | 14.25 | -0.25 | -1.77% | 11 | 43 | 60.46% |
| MRVL240119C00032500 | 2023-02-23 1:44PM EDT | 2024-01-19 | 15.70 | 12.85 | 13.25 | 0.00 | - | 4 | 90 | 48.24% |
| MRVL240621C00032500 | 2023-03-14 2:07PM EDT | 2024-06-21 | 12.10 | 16.00 | 16.35 | 0.00 | - | 3 | 4 | 60.21% |
| MRVL250117C00032500 | 2023-02-23 12:20PM EDT | 2025-01-17 | 18.80 | 15.35 | 16.95 | 0.00 | - | 2 | 9 | 54.15% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00032500 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 22 | 234.38% |
| MRVL230406P00032500 | 2023-03-28 10:57AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 102 | 89.06% |
| MRVL230421P00032500 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 182 | 4,338 | 63.48% |
| MRVL230519P00032500 | 2023-03-31 12:17PM EDT | 2023-05-19 | 0.34 | 0.31 | 0.33 | -0.01 | -2.86% | 4 | 1,222 | 57.23% |
| MRVL230616P00032500 | 2023-03-31 12:07PM EDT | 2023-06-16 | 0.74 | 0.70 | 0.74 | -0.05 | -6.33% | 2,467 | 1,361 | 57.81% |
| MRVL230818P00032500 | 2023-03-28 9:35AM EDT | 2023-08-18 | 1.97 | 1.30 | 1.37 | 0.00 | - | 4 | 1,478 | 53.59% |
| MRVL230915P00032500 | 2023-03-30 10:16AM EDT | 2023-09-15 | 1.72 | 1.65 | 1.70 | 0.00 | - | 1,769 | 2,577 | 53.71% |
| MRVL231117P00032500 | 2023-03-28 11:51AM EDT | 2023-11-17 | 3.05 | 2.22 | 2.37 | 0.00 | - | 21 | 25 | 52.76% |
| MRVL231215P00032500 | 2023-03-30 10:02AM EDT | 2023-12-15 | 2.49 | 2.50 | 2.56 | 0.00 | - | 150 | 683 | 52.22% |
| MRVL240119P00032500 | 2023-03-31 1:14PM EDT | 2024-01-19 | 2.79 | 2.70 | 2.77 | -0.26 | -8.52% | 1 | 3,410 | 50.95% |
| MRVL240621P00032500 | 2023-03-16 11:14AM EDT | 2024-06-21 | 4.85 | 3.75 | 3.95 | 0.00 | - | 2 | 175 | 50.18% |
| MRVL250117P00032500 | 2023-03-20 1:00PM EDT | 2025-01-17 | 5.85 | 4.45 | 5.35 | 0.00 | - | 2 | 1,318 | 49.59% |
© 2023 Yahoo. All rights reserved.
