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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00045000 | 2023-03-28 3:50PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 704 | 1,582 | 56.25% |
| MRVL230406C00045000 | 2023-03-28 12:09PM EDT | 2023-04-06 | 0.11 | 0.12 | 0.14 | -0.19 | -63.33% | 24 | 185 | 50.59% |
| MRVL230414C00045000 | 2023-03-28 10:40AM EDT | 2023-04-14 | 0.29 | 0.35 | 0.40 | -0.26 | -47.27% | 63 | 187 | 50.34% |
| MRVL230421C00045000 | 2023-03-28 3:43PM EDT | 2023-04-21 | 0.51 | 0.55 | 0.58 | -0.31 | -37.80% | 70 | 11,167 | 48.63% |
| MRVL230428C00045000 | 2023-03-28 3:06PM EDT | 2023-04-28 | 0.75 | 0.74 | 0.83 | -0.30 | -28.57% | 13 | 1,530 | 49.71% |
| MRVL230519C00045000 | 2023-03-28 3:44PM EDT | 2023-05-19 | 1.37 | 1.42 | 1.47 | -0.44 | -24.31% | 923 | 4,355 | 50.20% |
| MRVL230616C00045000 | 2023-03-28 3:29PM EDT | 2023-06-16 | 2.23 | 2.30 | 2.37 | -0.52 | -18.91% | 354 | 10,602 | 53.15% |
| MRVL230818C00045000 | 2023-03-28 3:18PM EDT | 2023-08-18 | 3.45 | 3.50 | 3.60 | -0.59 | -14.60% | 3 | 404 | 52.10% |
| MRVL230915C00045000 | 2023-03-28 2:14PM EDT | 2023-09-15 | 4.01 | 4.10 | 4.20 | -0.69 | -14.68% | 12 | 1,362 | 53.13% |
| MRVL231117C00045000 | 2023-03-28 11:06AM EDT | 2023-11-17 | 5.05 | 5.00 | 5.25 | -0.95 | -15.83% | 12 | 12 | 52.98% |
| MRVL231215C00045000 | 2023-03-28 10:21AM EDT | 2023-12-15 | 5.50 | 5.55 | 5.75 | -0.65 | -10.57% | 11 | 878 | 53.92% |
| MRVL240119C00045000 | 2023-03-28 3:29PM EDT | 2024-01-19 | 5.85 | 5.90 | 6.15 | -0.80 | -12.03% | 92 | 1,886 | 53.21% |
| MRVL240621C00045000 | 2023-03-24 10:28AM EDT | 2024-06-21 | 8.60 | 7.75 | 7.95 | 0.00 | - | 1 | 44 | 53.38% |
| MRVL250117C00045000 | 2023-03-28 1:39PM EDT | 2025-01-17 | 9.53 | 9.45 | 10.00 | -0.57 | -5.64% | 3 | 247 | 52.84% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00045000 | 2023-03-24 12:25PM EDT | 2023-03-31 | 4.40 | 4.40 | 4.75 | 0.00 | - | 3 | 159 | 60.94% |
| MRVL230406P00045000 | 2023-03-23 3:13PM EDT | 2023-04-06 | 3.80 | 4.60 | 4.80 | 0.00 | - | 17 | 60 | 51.37% |
| MRVL230414P00045000 | 2023-03-28 9:31AM EDT | 2023-04-14 | 4.45 | 4.80 | 5.00 | +0.30 | +7.23% | 2 | 14 | 52.54% |
| MRVL230421P00045000 | 2023-03-28 3:54PM EDT | 2023-04-21 | 5.15 | 4.95 | 5.15 | +0.90 | +21.18% | 5 | 1,083 | 49.32% |
| MRVL230428P00045000 | 2023-03-23 2:44PM EDT | 2023-04-28 | 4.94 | 5.10 | 5.30 | 0.00 | - | 1 | 11 | 47.56% |
| MRVL230505P00045000 | 2023-03-27 11:46AM EDT | 2023-05-05 | 5.05 | 5.30 | 5.55 | 0.00 | - | 6 | 5 | 48.88% |
| MRVL230519P00045000 | 2023-03-28 12:32PM EDT | 2023-05-19 | 6.24 | 5.70 | 5.85 | +0.99 | +18.86% | 46 | 1,857 | 47.53% |
| MRVL230616P00045000 | 2023-03-24 1:49PM EDT | 2023-06-16 | 6.60 | 6.45 | 6.55 | 0.00 | - | 162 | 3,960 | 48.49% |
| MRVL230818P00045000 | 2023-03-24 12:01PM EDT | 2023-08-18 | 7.50 | 7.35 | 7.50 | 0.00 | - | 9 | 316 | 46.07% |
| MRVL230915P00045000 | 2023-03-22 12:11PM EDT | 2023-09-15 | 7.60 | 7.85 | 8.00 | 0.00 | - | 84 | 2,429 | 46.75% |
| MRVL231117P00045000 | 2023-03-20 2:34PM EDT | 2023-11-17 | 8.95 | 8.55 | 8.75 | 0.00 | - | - | 42 | 45.83% |
| MRVL231215P00045000 | 2023-03-28 2:36PM EDT | 2023-12-15 | 9.10 | 8.90 | 9.05 | +0.50 | +5.81% | 26 | 568 | 45.52% |
| MRVL240119P00045000 | 2023-03-28 1:18PM EDT | 2024-01-19 | 9.30 | 9.20 | 9.30 | +0.40 | +4.49% | 14 | 3,019 | 44.47% |
| MRVL240621P00045000 | 2023-03-23 11:43AM EDT | 2024-06-21 | 9.47 | 10.35 | 10.55 | 0.00 | - | 250 | 261 | 43.07% |
| MRVL250117P00045000 | 2023-03-28 12:51PM EDT | 2025-01-17 | 11.75 | 11.15 | 12.15 | -0.42 | -3.45% | 6 | 1,182 | 42.97% |
© 2023 Yahoo. All rights reserved.
