Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00050000 | 2024-04-18 10:12AM EDT | 2024-04-19 | 15.65 | 15.95 | 16.35 | -2.01 | -11.38% | 5 | 407 | 268.36% |
| MRVL240426C00050000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 18.24 | 16.00 | 16.15 | 0.00 | - | 2 | 2 | 120.90% |
| MRVL240517C00050000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 18.69 | 16.25 | 17.05 | 0.00 | - | 1 | 132 | 85.74% |
| MRVL240621C00050000 | 2024-04-17 3:08PM EDT | 2024-06-21 | 17.95 | 17.00 | 17.20 | 0.00 | - | 8 | 1,042 | 66.31% |
| MRVL240719C00050000 | 2024-04-17 11:35AM EDT | 2024-07-19 | 18.75 | 17.35 | 17.75 | 0.00 | - | 2 | 180 | 61.50% |
| MRVL240816C00050000 | 2024-04-15 3:05PM EDT | 2024-08-16 | 19.85 | 17.90 | 18.55 | 0.00 | - | 6 | 29 | 61.22% |
| MRVL240920C00050000 | 2024-04-17 3:15PM EDT | 2024-09-20 | 19.60 | 18.70 | 19.00 | 0.00 | - | 8 | 28 | 59.50% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 19.70 | 20.75 | 0.00 | - | 3 | 6 | 60.96% |
| MRVL241220C00050000 | 2024-04-10 9:36AM EDT | 2024-12-20 | 27.79 | 20.45 | 20.65 | 0.00 | - | 24 | 43 | 58.57% |
| MRVL250117C00050000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 21.00 | 20.80 | 21.00 | -5.90 | -21.93% | 5 | 1,599 | 57.63% |
| MRVL260116C00050000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 27.00 | 25.55 | 26.65 | 0.00 | - | 1 | 144 | 57.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00050000 | 2024-04-12 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 210 | 131.25% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 71.09% |
| MRVL240503P00050000 | 2024-04-04 12:08PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 14 | 60.55% |
| MRVL240510P00050000 | 2024-04-03 1:58PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 50.39% |
| MRVL240517P00050000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 12 | 1,118 | 46.88% |
| MRVL240621P00050000 | 2024-04-18 11:59AM EDT | 2024-06-21 | 0.55 | 0.54 | 0.56 | +0.02 | +3.77% | 6 | 4,903 | 50.15% |
| MRVL240719P00050000 | 2024-04-12 1:25PM EDT | 2024-07-19 | 0.57 | 0.80 | 0.82 | 0.00 | - | 6 | 2,790 | 46.70% |
| MRVL240816P00050000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 1.23 | 1.10 | 1.14 | +0.29 | +30.85% | 7 | 619 | 45.44% |
| MRVL240920P00050000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 1.75 | 1.63 | 1.66 | +0.22 | +14.38% | 5 | 2,068 | 45.68% |
| MRVL241115P00050000 | 2024-04-18 11:31AM EDT | 2024-11-15 | 2.28 | 2.24 | 2.28 | +0.09 | +4.11% | 4 | 50 | 44.39% |
| MRVL241220P00050000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 2.87 | 2.75 | 2.81 | +0.62 | +27.56% | 3 | 172 | 44.98% |
| MRVL250117P00050000 | 2024-04-16 11:53AM EDT | 2025-01-17 | 2.78 | 2.98 | 3.05 | 0.00 | - | 7 | 7,129 | 44.24% |
| MRVL250321P00050000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 3.85 | 3.55 | 3.65 | +0.74 | +23.79% | 126 | 15 | 43.41% |
| MRVL260116P00050000 | 2024-04-17 12:26PM EDT | 2026-01-16 | 6.10 | 5.95 | 6.20 | 0.00 | - | 1 | 1,648 | 41.79% |
© 2024 Yahoo. All rights reserved.