Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00037500 | 2022-12-05 1:56PM EST | 2022-12-09 | 5.70 | 5.45 | 5.70 | -0.20 | -3.39% | 3 | 1 | 86.33% |
| MRVL221216C00037500 | 2022-12-05 9:36AM EST | 2022-12-16 | 7.30 | 5.70 | 5.80 | +1.05 | +16.80% | 1 | 3,057 | 67.19% |
| MRVL230217C00037500 | 2022-12-01 9:40AM EST | 2023-02-17 | 10.48 | 7.60 | 7.90 | 0.00 | - | 1 | 71 | 62.50% |
| MRVL230317C00037500 | 2022-12-05 10:08AM EST | 2023-03-17 | 9.55 | 8.40 | 8.55 | +0.95 | +11.05% | 2 | 131 | 62.79% |
| MRVL230519C00037500 | 2022-12-02 10:10AM EST | 2023-05-19 | 9.19 | 9.60 | 9.75 | 0.00 | - | 1 | 19 | 61.50% |
| MRVL230616C00037500 | 2022-11-30 3:54PM EST | 2023-06-16 | 12.95 | 10.15 | 10.35 | 0.00 | - | 1 | 183 | 62.18% |
| MRVL231215C00037500 | 2022-10-28 2:45PM EST | 2023-12-15 | 12.05 | 13.05 | 13.35 | 0.00 | - | 1 | 78 | 64.09% |
| MRVL240119C00037500 | 2022-12-02 12:38PM EST | 2024-01-19 | 13.35 | 13.00 | 13.25 | 0.00 | - | 1 | 124 | 60.82% |
| MRVL250117C00037500 | 2022-12-01 3:35PM EST | 2025-01-17 | 18.40 | 15.90 | 16.60 | 0.00 | - | 1 | 37 | 58.89% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209P00037500 | 2022-12-05 9:55AM EST | 2022-12-09 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 3 | 38 | 65.63% |
| MRVL221216P00037500 | 2022-12-05 3:19PM EST | 2022-12-16 | 0.26 | 0.21 | 0.23 | +0.09 | +52.94% | 15 | 2,320 | 62.70% |
| MRVL230217P00037500 | 2022-12-05 1:47PM EST | 2023-02-17 | 1.78 | 1.89 | 1.95 | +0.05 | +2.89% | 223 | 1,034 | 56.79% |
| MRVL230317P00037500 | 2022-12-05 11:30AM EST | 2023-03-17 | 2.18 | 2.53 | 2.60 | -0.25 | -10.29% | 8 | 288 | 57.03% |
| MRVL230519P00037500 | 2022-12-05 11:21AM EST | 2023-05-19 | 3.15 | 3.45 | 3.55 | -0.20 | -5.97% | 19 | 617 | 54.42% |
| MRVL230616P00037500 | 2022-12-05 11:33AM EST | 2023-06-16 | 3.60 | 3.90 | 4.00 | -0.65 | -15.29% | 48 | 236 | 54.52% |
| MRVL230915P00037500 | 2022-12-05 2:45PM EST | 2023-09-15 | 5.00 | 4.70 | 4.95 | -0.30 | -5.66% | 2 | 5 | 51.61% |
| MRVL231215P00037500 | 2022-12-05 9:59AM EST | 2023-12-15 | 5.15 | 5.60 | 5.75 | -1.06 | -17.07% | 5 | 37 | 50.54% |
| MRVL240119P00037500 | 2022-11-17 10:27AM EST | 2024-01-19 | 6.55 | 5.85 | 6.00 | 0.00 | - | 50 | 453 | 50.38% |
| MRVL240621P00037500 | 2022-12-02 2:30PM EST | 2024-06-21 | 6.65 | 6.80 | 7.10 | 0.00 | - | 2 | 2 | 48.88% |
| MRVL250117P00037500 | 2022-12-02 9:30AM EST | 2025-01-17 | 8.00 | 7.70 | 8.10 | 0.00 | - | 1 | 350 | 46.35% |
© 2022 Yahoo. All rights reserved.
