Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00042500 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.97 | 0.90 | 0.97 | +0.18 | +22.78% | 144 | 1,128 | 52.15% |
| MRVL230406C00042500 | 2023-03-30 3:58PM EDT | 2023-04-06 | 1.54 | 1.52 | 1.56 | +0.09 | +6.21% | 67 | 156 | 48.44% |
| MRVL230421C00042500 | 2023-03-30 3:34PM EDT | 2023-04-21 | 2.58 | 2.43 | 2.48 | +0.36 | +16.22% | 84 | 2,297 | 49.66% |
| MRVL230519C00042500 | 2023-03-30 2:35PM EDT | 2023-05-19 | 3.75 | 3.60 | 3.70 | +0.43 | +12.95% | 184 | 2,962 | 51.59% |
| MRVL230616C00042500 | 2023-03-30 2:38PM EDT | 2023-06-16 | 4.85 | 4.65 | 4.75 | +0.24 | +5.21% | 20 | 3,272 | 54.71% |
| MRVL230818C00042500 | 2023-03-28 1:33PM EDT | 2023-08-18 | 4.50 | 6.00 | 6.15 | 0.00 | - | 56 | 689 | 53.78% |
| MRVL230915C00042500 | 2023-03-29 12:42PM EDT | 2023-09-15 | 6.10 | 6.65 | 6.80 | 0.00 | - | 1 | 730 | 54.81% |
| MRVL231117C00042500 | 2023-03-29 2:47PM EDT | 2023-11-17 | 7.35 | 7.70 | 7.85 | 0.00 | - | 3 | 47 | 54.64% |
| MRVL231215C00042500 | 2023-03-23 1:41PM EDT | 2023-12-15 | 8.30 | 8.20 | 8.35 | 0.00 | - | 3 | 414 | 55.18% |
| MRVL240119C00042500 | 2023-03-30 9:54AM EDT | 2024-01-19 | 8.75 | 8.65 | 8.75 | +0.55 | +6.71% | 2 | 684 | 54.64% |
| MRVL240621C00042500 | 2023-03-29 2:52PM EDT | 2024-06-21 | 10.20 | 10.55 | 10.80 | 0.00 | - | 7 | 142 | 55.10% |
| MRVL250117C00042500 | 2023-03-23 12:59PM EDT | 2025-01-17 | 12.32 | 12.05 | 13.30 | 0.00 | - | 2 | 406 | 54.70% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00042500 | 2023-03-30 3:52PM EDT | 2023-03-31 | 0.15 | 0.16 | 0.18 | -0.40 | -72.73% | 85 | 350 | 50.00% |
| MRVL230406P00042500 | 2023-03-30 3:56PM EDT | 2023-04-06 | 0.80 | 0.77 | 0.81 | -0.32 | -28.57% | 293 | 495 | 48.44% |
| MRVL230421P00042500 | 2023-03-30 3:55PM EDT | 2023-04-21 | 1.62 | 1.61 | 1.65 | -0.33 | -16.92% | 183 | 3,973 | 47.71% |
| MRVL230519P00042500 | 2023-03-30 2:23PM EDT | 2023-05-19 | 2.65 | 2.64 | 2.69 | -0.29 | -9.86% | 621 | 2,617 | 48.24% |
| MRVL230616P00042500 | 2023-03-30 2:54PM EDT | 2023-06-16 | 3.55 | 3.50 | 3.60 | -0.70 | -16.47% | 65 | 1,472 | 50.24% |
| MRVL230818P00042500 | 2023-03-30 9:55AM EDT | 2023-08-18 | 4.50 | 4.55 | 4.70 | -0.80 | -15.09% | 1 | 267 | 47.84% |
| MRVL230915P00042500 | 2023-03-28 2:27PM EDT | 2023-09-15 | 6.60 | 5.05 | 5.20 | 0.00 | - | 20 | 960 | 48.05% |
| MRVL231117P00042500 | 2023-03-21 1:13PM EDT | 2023-11-17 | 7.10 | 5.85 | 6.00 | 0.00 | - | - | 48 | 46.99% |
| MRVL231215P00042500 | 2023-03-22 2:03PM EDT | 2023-12-15 | 7.10 | 6.20 | 6.35 | 0.00 | - | 5 | 414 | 46.85% |
| MRVL240119P00042500 | 2023-03-28 3:35PM EDT | 2024-01-19 | 7.95 | 6.55 | 6.65 | 0.00 | - | 60 | 3,377 | 45.98% |
| MRVL240621P00042500 | 2023-03-29 2:24PM EDT | 2024-06-21 | 8.27 | 7.85 | 7.95 | 0.00 | - | 1,183 | 840 | 44.31% |
| MRVL250117P00042500 | 2023-03-22 11:58AM EDT | 2025-01-17 | 9.95 | 9.00 | 9.65 | 0.00 | - | 12 | 217 | 44.26% |
© 2023 Yahoo. All rights reserved.
