Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.50
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00042500 | 2022-11-29 3:55PM EST | 2022-12-02 | 2.18 | 2.18 | 2.23 | 0.00 | - | 176 | 188 | 111.82% |
| MRVL221209C00042500 | 2022-11-29 3:50PM EST | 2022-12-09 | 2.53 | 2.52 | 2.57 | -0.01 | -0.39% | 42 | 16 | 79.00% |
| MRVL221216C00042500 | 2022-11-29 3:29PM EST | 2022-12-16 | 2.93 | 2.99 | 3.05 | +0.03 | +1.03% | 110 | 3,146 | 74.37% |
| MRVL230217C00042500 | 2022-11-29 2:26PM EST | 2023-02-17 | 5.00 | 5.05 | 5.20 | -0.70 | -12.28% | 6 | 814 | 61.47% |
| MRVL230317C00042500 | 2022-11-29 11:57AM EST | 2023-03-17 | 5.90 | 5.95 | 6.05 | +0.15 | +2.61% | 1 | 621 | 62.52% |
| MRVL230519C00042500 | 2022-11-29 12:04PM EST | 2023-05-19 | 7.15 | 7.20 | 7.35 | 0.00 | - | 4 | 518 | 60.86% |
| MRVL230616C00042500 | 2022-11-29 11:59AM EST | 2023-06-16 | 7.80 | 7.85 | 8.00 | +0.15 | +1.96% | 8 | 408 | 61.72% |
| MRVL230915C00042500 | 2022-11-28 2:10PM EST | 2023-09-15 | 9.20 | 9.25 | 9.45 | 0.00 | - | 10 | 26 | 60.84% |
| MRVL231215C00042500 | 2022-11-16 9:36AM EST | 2023-12-15 | 10.18 | 10.50 | 10.75 | 0.00 | - | 1 | 25 | 60.73% |
| MRVL240119C00042500 | 2022-11-29 1:48PM EST | 2024-01-19 | 10.72 | 10.85 | 11.05 | +0.27 | +2.58% | 20 | 81 | 60.00% |
| MRVL240621C00042500 | 2022-11-28 10:32AM EST | 2024-06-21 | 13.00 | 12.45 | 12.95 | 0.00 | - | 40 | 43 | 60.00% |
| MRVL250117C00042500 | 2022-11-28 12:47PM EST | 2025-01-17 | 14.90 | 14.00 | 14.65 | 0.00 | - | 20 | 136 | 58.37% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00042500 | 2022-11-29 3:20PM EST | 2022-12-02 | 1.83 | 1.72 | 1.78 | -0.10 | -5.18% | 64 | 277 | 109.28% |
| MRVL221209P00042500 | 2022-11-29 3:10PM EST | 2022-12-09 | 2.13 | 2.03 | 2.09 | -0.10 | -4.48% | 133 | 24 | 76.47% |
| MRVL221216P00042500 | 2022-11-29 3:32PM EST | 2022-12-16 | 2.48 | 2.47 | 2.51 | -0.15 | -5.70% | 196 | 3,390 | 71.19% |
| MRVL230217P00042500 | 2022-11-28 3:59PM EST | 2023-02-17 | 4.45 | 4.25 | 4.35 | 0.00 | - | 17 | 952 | 56.27% |
| MRVL230317P00042500 | 2022-11-28 2:30PM EST | 2023-03-17 | 5.20 | 5.00 | 5.10 | 0.00 | - | 6 | 924 | 56.64% |
| MRVL230519P00042500 | 2022-11-29 2:18PM EST | 2023-05-19 | 6.05 | 5.95 | 6.05 | +0.14 | +2.37% | 57 | 427 | 53.35% |
| MRVL230616P00042500 | 2022-11-29 2:29PM EST | 2023-06-16 | 6.60 | 6.45 | 6.55 | +0.15 | +2.33% | 3 | 558 | 53.52% |
| MRVL230915P00042500 | 2022-11-18 2:24PM EST | 2023-09-15 | 7.95 | 7.40 | 7.55 | 0.00 | - | 6 | 162 | 50.93% |
| MRVL231215P00042500 | 2022-11-29 10:40AM EST | 2023-12-15 | 8.20 | 8.25 | 8.45 | 0.00 | - | 1 | 122 | 50.21% |
| MRVL240119P00042500 | 2022-11-28 3:05PM EST | 2024-01-19 | 8.65 | 8.45 | 8.60 | 0.00 | - | 78 | 2,784 | 48.91% |
| MRVL240621P00042500 | 2022-11-17 3:59PM EST | 2024-06-21 | 9.70 | 9.45 | 9.75 | 0.00 | - | 71 | 121 | 47.41% |
| MRVL250117P00042500 | 2022-11-28 10:52AM EST | 2025-01-17 | 10.45 | 10.30 | 11.00 | 0.00 | - | 10 | 59 | 45.83% |
© 2022 Yahoo. All rights reserved.
