Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819C00050000 | 2022-08-12 3:35PM EDT | 2022-08-19 | 5.63 | 5.45 | 5.60 | +0.81 | +16.80% | 12 | 1,437 | 59.08% |
| MRVL220826C00050000 | 2022-08-12 2:57PM EDT | 2022-08-26 | 6.35 | 6.25 | 6.45 | +0.86 | +15.66% | 56 | 1,244 | 73.73% |
| MRVL220902C00050000 | 2022-08-12 3:50PM EDT | 2022-09-02 | 6.55 | 6.50 | 6.75 | +0.18 | +2.83% | 2 | 31 | 66.60% |
| MRVL220909C00050000 | 2022-08-12 10:08AM EDT | 2022-09-09 | 6.07 | 6.70 | 6.95 | +0.27 | +4.66% | 2 | 2 | 61.57% |
| MRVL220916C00050000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 7.10 | 7.05 | 7.20 | +0.85 | +13.60% | 8 | 5,901 | 60.45% |
| MRVL220923C00050000 | 2022-08-09 12:52PM EDT | 2022-09-23 | 4.57 | 7.25 | 7.45 | 0.00 | - | 31 | 31 | 58.74% |
| MRVL221021C00050000 | 2022-08-12 3:51PM EDT | 2022-10-21 | 8.10 | 8.10 | 8.25 | +0.70 | +9.46% | 1 | 6,668 | 55.42% |
| MRVL221118C00050000 | 2022-08-12 2:55PM EDT | 2022-11-18 | 9.03 | 8.90 | 9.05 | +0.52 | +6.11% | 2 | 293 | 54.79% |
| MRVL230120C00050000 | 2022-08-12 12:29PM EDT | 2023-01-20 | 10.48 | 10.50 | 10.65 | +0.73 | +7.49% | 1 | 1,783 | 54.93% |
| MRVL230217C00050000 | 2022-08-11 10:45AM EDT | 2023-02-17 | 11.35 | 11.10 | 11.35 | 0.00 | - | 1 | 81 | 55.23% |
| MRVL230616C00050000 | 2022-08-12 11:32AM EDT | 2023-06-16 | 13.20 | 13.30 | 13.60 | +1.45 | +12.34% | 5 | 407 | 55.38% |
| MRVL240119C00050000 | 2022-08-10 12:42PM EDT | 2024-01-19 | 15.98 | 16.00 | 16.45 | +0.13 | +0.82% | 4 | 507 | 54.08% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819P00050000 | 2022-08-12 2:43PM EDT | 2022-08-19 | 0.13 | 0.11 | 0.13 | -0.25 | -65.79% | 40 | 1,077 | 54.69% |
| MRVL220826P00050000 | 2022-08-12 3:45PM EDT | 2022-08-26 | 0.89 | 0.87 | 0.94 | -0.39 | -30.47% | 14 | 372 | 70.90% |
| MRVL220902P00050000 | 2022-08-12 3:19PM EDT | 2022-09-02 | 1.15 | 1.07 | 1.19 | -0.49 | -29.88% | 3 | 168 | 63.14% |
| MRVL220909P00050000 | 2022-08-11 3:32PM EDT | 2022-09-09 | 1.83 | 1.30 | 1.41 | 0.00 | - | 3 | 110 | 59.25% |
| MRVL220916P00050000 | 2022-08-12 2:56PM EDT | 2022-09-16 | 1.58 | 1.57 | 1.63 | -0.54 | -25.47% | 22 | 3,176 | 57.42% |
| MRVL220923P00050000 | 2022-08-11 1:59PM EDT | 2022-09-23 | 2.15 | 1.55 | 1.87 | 0.00 | - | 2 | 24 | 54.15% |
| MRVL221021P00050000 | 2022-08-12 2:54PM EDT | 2022-10-21 | 2.54 | 2.54 | 2.62 | -0.46 | -15.33% | 26 | 765 | 52.59% |
| MRVL221118P00050000 | 2022-08-12 1:49PM EDT | 2022-11-18 | 3.27 | 3.15 | 3.30 | +0.04 | +1.24% | 145 | 1,123 | 50.90% |
| MRVL230120P00050000 | 2022-08-12 3:14PM EDT | 2023-01-20 | 4.60 | 4.50 | 4.60 | -0.54 | -10.51% | 8 | 1,637 | 50.26% |
| MRVL230217P00050000 | 2022-08-11 11:51AM EDT | 2023-02-17 | 5.30 | 5.00 | 5.15 | 0.00 | - | 148 | 105 | 50.23% |
| MRVL230616P00050000 | 2022-08-12 10:16AM EDT | 2023-06-16 | 6.75 | 6.65 | 6.80 | -1.26 | -15.73% | 2 | 766 | 48.35% |
| MRVL240119P00050000 | 2022-08-11 10:14AM EDT | 2024-01-19 | 8.45 | 8.55 | 8.80 | 0.00 | - | 1 | 541 | 45.40% |
© 2022 Yahoo. All rights reserved.
