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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00045000 | 2024-07-26 9:57AM EDT | 2024-08-02 | 20.95 | 19.00 | 22.85 | -1.70 | -7.51% | 1 | 1 | 158.59% |
| MRVL240816C00045000 | 2024-07-23 11:21AM EDT | 2024-08-16 | 24.91 | 19.00 | 23.10 | 0.00 | - | 1 | 12 | 100.88% |
| MRVL240920C00045000 | 2024-06-20 2:30PM EDT | 2024-09-20 | 29.95 | 20.10 | 23.95 | 0.00 | - | 4 | 55 | 88.60% |
| MRVL241115C00045000 | 2024-07-25 3:47PM EDT | 2024-11-15 | 20.90 | 20.40 | 22.90 | 0.00 | - | 1 | 1 | 56.52% |
| MRVL241220C00045000 | 2024-07-08 1:40PM EDT | 2024-12-20 | 31.79 | 20.85 | 23.25 | 0.00 | - | 2 | 1 | 55.01% |
| MRVL250117C00045000 | 2024-07-19 1:04PM EDT | 2025-01-17 | 23.30 | 21.00 | 23.45 | 0.00 | - | 1 | 367 | 52.49% |
| MRVL250321C00045000 | 2024-07-05 1:37PM EDT | 2025-03-21 | 30.00 | 23.40 | 24.65 | 0.00 | - | 1 | 6 | 60.69% |
| MRVL250620C00045000 | 2024-07-24 10:15AM EDT | 2025-06-20 | 26.10 | 24.75 | 26.05 | 0.00 | - | 7 | 27 | 60.55% |
| MRVL260116C00045000 | 2024-06-26 11:47AM EDT | 2026-01-16 | 29.15 | 26.10 | 28.15 | 0.00 | - | 2 | 33 | 55.56% |
| MRVL260618C00045000 | 2024-07-22 10:03AM EDT | 2026-06-18 | 28.05 | 28.30 | 29.10 | -1.95 | -6.50% | 1 | 1 | 55.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240809P00045000 | 2024-07-25 10:17AM EDT | 2024-08-09 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | - | 144.14% |
| MRVL240816P00045000 | 2024-07-25 3:56PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 96 | 95.90% |
| MRVL240823P00045000 | 2024-07-19 10:41AM EDT | 2024-08-23 | 0.05 | 0.02 | 0.06 | 0.00 | - | 4 | 6 | 60.94% |
| MRVL240920P00045000 | 2024-07-25 3:54PM EDT | 2024-09-20 | 0.28 | 0.20 | 0.26 | 0.00 | - | 1 | 724 | 57.32% |
| MRVL241018P00045000 | 2024-07-24 3:50PM EDT | 2024-10-18 | 0.41 | 0.35 | 0.41 | 0.00 | - | 20 | 25 | 52.05% |
| MRVL241115P00045000 | 2024-07-18 3:44PM EDT | 2024-11-15 | 0.48 | 0.54 | 0.82 | 0.00 | - | 1 | 30 | 51.88% |
| MRVL241220P00045000 | 2024-07-18 3:12PM EDT | 2024-12-20 | 0.87 | 0.90 | 0.95 | 0.00 | - | 1 | 442 | 49.66% |
| MRVL250117P00045000 | 2024-07-25 11:26AM EDT | 2025-01-17 | 1.13 | 1.07 | 1.13 | 0.00 | - | 2 | 1,201 | 47.93% |
| MRVL250221P00045000 | 2024-07-17 3:57PM EDT | 2025-02-21 | 1.09 | 1.05 | 2.70 | 0.00 | - | 3 | 89 | 51.73% |
| MRVL250321P00045000 | 2024-07-19 9:52AM EDT | 2025-03-21 | 1.41 | 1.16 | 2.01 | 0.00 | - | 2 | 1,207 | 49.83% |
| MRVL250620P00045000 | 2024-07-26 12:35PM EDT | 2025-06-20 | 2.26 | 2.28 | 2.60 | +0.35 | +18.32% | 4 | 30 | 46.75% |
| MRVL260116P00045000 | 2024-07-17 12:42PM EDT | 2026-01-16 | 3.15 | 2.44 | 4.00 | 0.00 | - | 3 | 278 | 43.94% |
| MRVL260618P00045000 | 2024-07-25 12:36PM EDT | 2026-06-18 | 4.05 | 2.28 | 7.00 | 0.00 | - | - | - | 51.53% |
© 2024 Yahoo. All rights reserved.