Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00045000 | 2023-12-08 3:34PM EST | 2023-12-15 | 8.00 | 7.85 | 8.20 | +0.50 | +6.67% | 5 | 1,050 | 90.63% |
| MRVL231222C00045000 | 2023-12-06 10:23AM EST | 2023-12-22 | 6.60 | 7.65 | 8.25 | 0.00 | - | 1 | 20 | 50.39% |
| MRVL231229C00045000 | 2023-12-07 9:55AM EST | 2023-12-29 | 6.65 | 7.75 | 8.25 | 0.00 | - | 5 | 7 | 59.08% |
| MRVL240105C00045000 | 2023-12-07 3:16PM EST | 2024-01-05 | 7.76 | 7.95 | 8.40 | +0.11 | +1.44% | 1 | 2 | 56.01% |
| MRVL240112C00045000 | 2023-12-04 12:03PM EST | 2024-01-12 | 6.95 | 7.90 | 8.45 | 0.00 | - | 1 | 3 | 51.22% |
| MRVL240119C00045000 | 2023-12-07 2:17PM EST | 2024-01-19 | 8.15 | 8.10 | 8.65 | +0.25 | +3.16% | 4 | 1,903 | 51.61% |
| MRVL240216C00045000 | 2023-12-08 9:42AM EST | 2024-02-16 | 8.62 | 8.85 | 9.00 | +1.67 | +24.03% | 1 | 106 | 45.75% |
| MRVL240315C00045000 | 2023-12-08 10:15AM EST | 2024-03-15 | 9.75 | 9.75 | 9.90 | +0.57 | +6.21% | 1 | 267 | 50.22% |
| MRVL240517C00045000 | 2023-12-07 11:16AM EST | 2024-05-17 | 10.30 | 10.80 | 10.90 | 0.00 | - | 5 | 57 | 48.23% |
| MRVL240621C00045000 | 2023-12-01 11:46AM EST | 2024-06-21 | 11.90 | 11.50 | 11.60 | 0.00 | - | 5 | 712 | 49.27% |
| MRVL240719C00045000 | 2023-12-08 2:43PM EST | 2024-07-19 | 12.04 | 11.90 | 12.05 | +0.39 | +3.35% | 43 | 124 | 49.37% |
| MRVL240920C00045000 | 2023-12-08 12:14PM EST | 2024-09-20 | 12.75 | 12.95 | 13.15 | +0.70 | +5.81% | 44 | 1 | 50.62% |
| MRVL250117C00045000 | 2023-12-06 1:52PM EST | 2025-01-17 | 13.05 | 14.55 | 14.75 | 0.00 | - | 40 | 309 | 50.49% |
| MRVL260116C00045000 | 2023-12-04 11:36AM EST | 2026-01-16 | 17.13 | 16.60 | 19.75 | 0.00 | - | 1 | 8 | 50.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00045000 | 2023-12-08 11:52AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 2,361 | 60.94% |
| MRVL231222P00045000 | 2023-12-07 1:06PM EST | 2023-12-22 | 0.06 | 0.02 | 0.04 | 0.00 | - | 4 | 157 | 45.70% |
| MRVL231229P00045000 | 2023-12-08 3:45PM EST | 2023-12-29 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 7 | 49 | 40.23% |
| MRVL240105P00045000 | 2023-12-08 3:56PM EST | 2024-01-05 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 26 | 6,195 | 38.18% |
| MRVL240112P00045000 | 2023-12-07 11:17AM EST | 2024-01-12 | 0.20 | 0.17 | 0.21 | -0.07 | -25.93% | 4 | 3,916 | 38.48% |
| MRVL240119P00045000 | 2023-12-08 2:44PM EST | 2024-01-19 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 59 | 8,573 | 37.70% |
| MRVL240216P00045000 | 2023-12-08 12:49PM EST | 2024-02-16 | 0.63 | 0.61 | 0.64 | -0.14 | -18.18% | 1 | 3,242 | 37.11% |
| MRVL240315P00045000 | 2023-12-08 3:13PM EST | 2024-03-15 | 1.32 | 1.29 | 1.33 | -0.15 | -10.20% | 16 | 1,307 | 41.38% |
| MRVL240517P00045000 | 2023-12-07 12:51PM EST | 2024-05-17 | 2.18 | 1.97 | 2.02 | 0.00 | - | 13 | 140 | 39.03% |
| MRVL240621P00045000 | 2023-12-06 9:47AM EST | 2024-06-21 | 3.02 | 2.46 | 2.51 | 0.00 | - | 3 | 2,044 | 39.49% |
| MRVL240719P00045000 | 2023-12-07 1:43PM EST | 2024-07-19 | 3.02 | 2.74 | 2.81 | 0.00 | - | 5 | 46 | 39.23% |
| MRVL240920P00045000 | 2023-12-05 1:19PM EST | 2024-09-20 | 4.10 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 39.55% |
| MRVL250117P00045000 | 2023-12-07 2:17PM EST | 2025-01-17 | 4.75 | 4.50 | 4.60 | 0.00 | - | 1 | 1,531 | 38.94% |
| MRVL260116P00045000 | 2023-11-16 11:05AM EST | 2026-01-16 | 7.05 | 6.15 | 6.90 | 0.00 | - | 1 | 21 | 37.15% |
© 2023 Yahoo. All rights reserved.