Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231201C00040000 | 2023-11-27 9:51AM EST | 2023-12-01 | 15.73 | 14.90 | 15.65 | 0.00 | - | 19 | 37 | 158.59% |
| MRVL231208C00040000 | 2023-11-27 11:42AM EST | 2023-12-08 | 16.05 | 15.40 | 15.70 | 0.00 | - | 22 | 23 | 104.69% |
| MRVL231215C00040000 | 2023-11-24 12:44PM EST | 2023-12-15 | 15.15 | 14.85 | 16.65 | -1.03 | -6.37% | 1 | 148 | 87.50% |
| MRVL231222C00040000 | 2023-11-14 9:42AM EST | 2023-12-22 | 16.40 | 15.70 | 16.75 | 0.00 | - | 1 | 1 | 101.47% |
| MRVL231229C00040000 | 2023-11-15 1:41PM EST | 2023-12-29 | 17.75 | 15.80 | 16.50 | 0.00 | - | - | 1 | 86.72% |
| MRVL240119C00040000 | 2023-11-24 9:51AM EST | 2024-01-19 | 16.50 | 15.95 | 16.40 | 0.00 | - | 1 | 441 | 68.16% |
| MRVL240216C00040000 | 2023-11-22 3:06PM EST | 2024-02-16 | 16.48 | 16.25 | 16.40 | 0.00 | - | 2 | 67 | 58.74% |
| MRVL240315C00040000 | 2023-11-22 10:05AM EST | 2024-03-15 | 16.60 | 16.70 | 17.00 | 0.00 | - | 14 | 15 | 60.01% |
| MRVL240517C00040000 | 2023-11-22 9:39AM EST | 2024-05-17 | 17.00 | 17.40 | 17.55 | -1.30 | -7.10% | 1 | 103 | 55.35% |
| MRVL240621C00040000 | 2023-11-20 3:25PM EST | 2024-06-21 | 19.09 | 17.95 | 18.50 | 0.00 | - | 4 | 340 | 57.93% |
| MRVL250117C00040000 | 2023-11-27 1:23PM EST | 2025-01-17 | 21.10 | 20.40 | 20.60 | 0.00 | - | 5 | 646 | 55.24% |
| MRVL260116C00040000 | 2023-11-15 9:32AM EST | 2026-01-16 | 25.50 | 23.10 | 24.05 | 0.00 | - | 1 | 51 | 53.68% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231201P00040000 | 2023-11-28 10:12AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,364 | 112.50% |
| MRVL231208P00040000 | 2023-11-21 2:48PM EST | 2023-12-08 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 100.78% |
| MRVL231215P00040000 | 2023-11-28 3:35PM EST | 2023-12-15 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,803 | 68.75% |
| MRVL231222P00040000 | 2023-11-10 10:31AM EST | 2023-12-22 | 0.27 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 61.13% |
| MRVL231229P00040000 | 2023-11-22 10:53AM EST | 2023-12-29 | 0.12 | 0.06 | 0.09 | 0.00 | - | - | 1 | 56.64% |
| MRVL240119P00040000 | 2023-11-28 2:44PM EST | 2024-01-19 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 6 | 2,397 | 50.39% |
| MRVL240216P00040000 | 2023-11-27 12:08PM EST | 2024-02-16 | 0.29 | 0.28 | 0.30 | 0.00 | - | 14 | 225 | 46.48% |
| MRVL240315P00040000 | 2023-11-28 2:13PM EST | 2024-03-15 | 0.64 | 0.57 | 0.61 | +0.05 | +8.47% | 3 | 160 | 47.85% |
| MRVL240517P00040000 | 2023-11-27 9:30AM EST | 2024-05-17 | 1.01 | 0.97 | 1.01 | 0.00 | - | 1 | 119 | 44.26% |
| MRVL240621P00040000 | 2023-11-22 1:38PM EST | 2024-06-21 | 1.40 | 1.32 | 1.36 | 0.00 | - | 6 | 2,653 | 44.61% |
| MRVL240719P00040000 | 2023-11-22 12:29PM EST | 2024-07-19 | 1.61 | 1.52 | 1.56 | 0.00 | - | 1 | 102 | 43.99% |
| MRVL240920P00040000 | 2023-11-24 11:19AM EST | 2024-09-20 | 2.05 | 2.01 | 2.05 | 0.00 | - | 10 | 11 | 43.40% |
| MRVL250117P00040000 | 2023-11-27 12:19PM EST | 2025-01-17 | 2.76 | 2.80 | 2.89 | 0.00 | - | 15 | 1,913 | 42.48% |
| MRVL260116P00040000 | 2023-11-22 11:33AM EST | 2026-01-16 | 4.75 | 2.92 | 5.95 | +0.22 | +4.86% | 1 | 639 | 44.91% |
© 2023 Yahoo. All rights reserved.