Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00045000 | 2024-03-25 1:21PM EDT | 2024-04-19 | 21.15 | 19.20 | 21.15 | 0.00 | - | 89 | 3 | 587.11% |
| MRVL240426C00045000 | 2024-04-01 2:13PM EDT | 2024-04-26 | 28.25 | 19.20 | 22.35 | 0.00 | - | - | 1 | 180.08% |
| MRVL240517C00045000 | 2024-03-15 2:36PM EDT | 2024-05-17 | 22.85 | 24.75 | 25.65 | 0.00 | - | 2 | 67 | 208.11% |
| MRVL240621C00045000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 21.24 | 20.55 | 21.00 | -2.61 | -10.94% | 9 | 706 | 63.67% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 2024-07-19 | 27.63 | 20.85 | 22.15 | 0.00 | - | 2 | 127 | 67.53% |
| MRVL240816C00045000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 24.45 | 20.65 | 22.50 | 0.00 | - | 10 | 10 | 60.21% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 2024-09-20 | 22.80 | 21.90 | 23.20 | 0.00 | - | 5 | 51 | 64.33% |
| MRVL241115C00045000 | 2024-04-04 11:04AM EDT | 2024-11-15 | 31.23 | 22.85 | 24.00 | 0.00 | - | 1 | 1 | 62.83% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 2024-12-20 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 107.63% |
| MRVL250117C00045000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 28.00 | 23.75 | 24.95 | 0.00 | - | 4 | 390 | 61.80% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 27.85 | 23.75 | 25.90 | 0.00 | - | 3 | 3 | 58.72% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 2026-01-16 | 35.54 | 27.20 | 29.15 | 0.00 | - | 1 | 16 | 57.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00045000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 173 | 250.00% |
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 14 | 87.50% |
| MRVL240503P00045000 | 2024-04-02 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 97.66% |
| MRVL240517P00045000 | 2024-04-15 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 124 | 52.34% |
| MRVL240524P00045000 | 2024-04-11 12:52PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.27 | 0.00 | - | - | 2 | 63.87% |
| MRVL240621P00045000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.28 | +0.03 | +15.00% | 1 | 1,465 | 53.52% |
| MRVL240719P00045000 | 2024-04-17 3:23PM EDT | 2024-07-19 | 0.36 | 0.37 | 0.42 | 0.00 | - | 12 | 49 | 50.15% |
| MRVL240816P00045000 | 2024-03-07 3:52PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.41 | 0.00 | - | 10 | 16 | 43.65% |
| MRVL240920P00045000 | 2024-04-18 11:31AM EDT | 2024-09-20 | 0.87 | 0.91 | 0.95 | +0.30 | +52.63% | 3 | 168 | 47.75% |
| MRVL241115P00045000 | 2024-04-12 10:16AM EDT | 2024-11-15 | 1.41 | 1.34 | 1.40 | +0.36 | +34.29% | 5 | 9 | 46.14% |
| MRVL241220P00045000 | 2024-04-17 10:05AM EDT | 2024-12-20 | 1.73 | 1.75 | 1.80 | +0.18 | +11.61% | 10 | 103 | 46.56% |
| MRVL250117P00045000 | 2024-04-18 3:09PM EDT | 2025-01-17 | 1.93 | 1.92 | 1.98 | +0.16 | +9.04% | 3 | 1,118 | 45.67% |
| MRVL260116P00045000 | 2024-04-11 11:02AM EDT | 2026-01-16 | 4.07 | 4.40 | 4.55 | 0.00 | - | 1 | 272 | 42.54% |
© 2024 Yahoo. All rights reserved.