Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00050000 | 2022-12-08 1:04PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 3,086 | 131.25% |
| MRVL221216C00050000 | 2022-12-08 2:44PM EST | 2022-12-16 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,055 | 5,679 | 67.19% |
| MRVL221223C00050000 | 2022-12-08 1:30PM EST | 2022-12-23 | 0.11 | 0.12 | 0.13 | +0.03 | +37.50% | 3 | 123 | 56.45% |
| MRVL221230C00050000 | 2022-12-08 3:11PM EST | 2022-12-30 | 0.18 | 0.19 | 0.22 | +0.03 | +20.00% | 3 | 127 | 52.15% |
| MRVL230106C00050000 | 2022-12-08 10:34AM EST | 2023-01-06 | 0.35 | 0.30 | 0.34 | +0.15 | +75.00% | 1 | 51 | 50.88% |
| MRVL230113C00050000 | 2022-12-08 11:30AM EST | 2023-01-13 | 0.53 | 0.46 | 0.58 | -0.50 | -48.54% | 2 | 8 | 52.69% |
| MRVL230120C00050000 | 2022-12-08 3:59PM EST | 2023-01-20 | 0.67 | 0.65 | 0.68 | +0.18 | +36.73% | 140 | 4,099 | 52.25% |
| MRVL230217C00050000 | 2022-12-08 3:29PM EST | 2023-02-17 | 1.37 | 1.32 | 1.40 | +0.29 | +26.85% | 66 | 2,633 | 53.47% |
| MRVL230317C00050000 | 2022-12-08 3:12PM EST | 2023-03-17 | 2.02 | 2.02 | 2.10 | +0.34 | +20.24% | 42 | 915 | 54.79% |
| MRVL230519C00050000 | 2022-12-08 3:31PM EST | 2023-05-19 | 3.30 | 3.15 | 3.30 | +0.49 | +17.44% | 4 | 576 | 54.24% |
| MRVL230616C00050000 | 2022-12-08 1:22PM EST | 2023-06-16 | 3.70 | 3.80 | 3.95 | +0.45 | +13.85% | 20 | 925 | 55.71% |
| MRVL230915C00050000 | 2022-12-07 9:48AM EST | 2023-09-15 | 4.62 | 5.15 | 5.35 | 0.00 | - | 2 | 247 | 55.41% |
| MRVL231215C00050000 | 2022-12-08 10:31AM EST | 2023-12-15 | 6.40 | 6.35 | 6.55 | -0.12 | -1.84% | 5 | 437 | 55.33% |
| MRVL240119C00050000 | 2022-12-08 3:39PM EST | 2024-01-19 | 7.01 | 6.85 | 7.00 | +0.70 | +11.09% | 29 | 1,302 | 55.60% |
| MRVL240621C00050000 | 2022-12-01 3:55PM EST | 2024-06-21 | 11.00 | 8.50 | 8.90 | 0.00 | - | 5 | 16 | 55.97% |
| MRVL250117C00050000 | 2022-12-08 3:22PM EST | 2025-01-17 | 10.30 | 10.10 | 10.60 | +0.30 | +3.00% | 2 | 720 | 54.63% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209P00050000 | 2022-12-05 3:54PM EST | 2022-12-09 | 7.05 | 8.15 | 8.40 | 0.00 | - | 13 | 26 | 208.59% |
| MRVL221216P00050000 | 2022-12-08 3:32PM EST | 2022-12-16 | 8.15 | 8.20 | 8.65 | -1.15 | -12.37% | 3 | 375 | 77.34% |
| MRVL221223P00050000 | 2022-11-30 3:52PM EST | 2022-12-23 | 5.15 | 8.30 | 8.55 | 0.00 | - | - | 1 | 56.45% |
| MRVL221230P00050000 | 2022-12-01 9:34AM EST | 2022-12-30 | 5.07 | 8.30 | 8.70 | 0.00 | - | 1 | 5 | 51.76% |
| MRVL230120P00050000 | 2022-12-08 2:17PM EST | 2023-01-20 | 9.08 | 8.70 | 8.85 | -0.87 | -8.74% | 3 | 2,707 | 49.07% |
| MRVL230217P00050000 | 2022-12-05 2:45PM EST | 2023-02-17 | 8.75 | 9.25 | 9.45 | 0.00 | - | 1 | 276 | 49.88% |
| MRVL230317P00050000 | 2022-12-08 1:44PM EST | 2023-03-17 | 9.80 | 9.80 | 10.05 | +1.50 | +18.07% | 1 | 101 | 50.71% |
| MRVL230519P00050000 | 2022-12-02 2:03PM EST | 2023-05-19 | 9.47 | 10.65 | 10.80 | 0.00 | - | 5 | 176 | 47.25% |
| MRVL230616P00050000 | 2022-12-05 11:34AM EST | 2023-06-16 | 9.75 | 11.00 | 11.40 | 0.00 | - | 67 | 1,298 | 49.00% |
| MRVL230915P00050000 | 2022-12-07 3:37PM EST | 2023-09-15 | 12.80 | 11.95 | 12.20 | 0.00 | - | 10 | 31 | 46.02% |
| MRVL231215P00050000 | 2022-12-05 9:52AM EST | 2023-12-15 | 11.25 | 12.75 | 12.95 | 0.00 | - | 10 | 787 | 44.57% |
| MRVL240119P00050000 | 2022-12-05 10:47AM EST | 2024-01-19 | 11.80 | 13.00 | 13.25 | 0.00 | - | 12 | 848 | 44.35% |
| MRVL240621P00050000 | 2022-11-18 10:21AM EST | 2024-06-21 | 13.65 | 14.00 | 14.30 | 0.00 | - | 1 | 0 | 42.91% |
| MRVL250117P00050000 | 2022-12-08 2:04PM EST | 2025-01-17 | 15.40 | 14.85 | 15.35 | +1.10 | +7.69% | 7 | 512 | 40.96% |
© 2022 Yahoo. All rights reserved.
