Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00070000 | 2024-04-25 11:33AM EDT | 2024-04-26 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 1,784 | 732 | 47.85% |
| MRVL240503C00070000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 0.65 | 0.62 | 0.64 | +0.27 | +77.14% | 2,029 | 7,269 | 45.41% |
| MRVL240510C00070000 | 2024-04-25 11:20AM EDT | 2024-05-10 | 1.05 | 1.00 | 1.02 | +0.47 | +81.03% | 27 | 373 | 42.38% |
| MRVL240517C00070000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 1.36 | 1.37 | 1.40 | +0.44 | +47.83% | 393 | 9,893 | 41.85% |
| MRVL240524C00070000 | 2024-04-25 10:15AM EDT | 2024-05-24 | 2.36 | 1.97 | 2.00 | +0.86 | +57.33% | 12 | 992 | 45.19% |
| MRVL240531C00070000 | 2024-04-25 11:41AM EDT | 2024-05-31 | 3.05 | 3.10 | 3.20 | +0.72 | +30.90% | 74 | 969 | 54.88% |
| MRVL240621C00070000 | 2024-04-25 11:34AM EDT | 2024-06-21 | 3.80 | 3.80 | 3.90 | +0.70 | +22.58% | 200 | 5,590 | 50.59% |
| MRVL240719C00070000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 4.80 | 4.60 | 4.70 | +1.15 | +31.51% | 97 | 1,017 | 48.22% |
| MRVL240816C00070000 | 2024-04-25 11:38AM EDT | 2024-08-16 | 5.40 | 5.40 | 5.55 | +0.45 | +9.09% | 5 | 1,489 | 47.64% |
| MRVL240920C00070000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 7.25 | 6.85 | 6.95 | +1.30 | +21.85% | 1 | 1,097 | 49.95% |
| MRVL241115C00070000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 8.15 | 8.20 | 8.30 | +1.00 | +13.99% | 5 | 779 | 49.39% |
| MRVL241220C00070000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 9.48 | 9.30 | 9.40 | +1.18 | +14.22% | 1 | 388 | 50.54% |
| MRVL250117C00070000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 8.78 | 9.75 | 9.90 | 0.00 | - | 7 | 2,808 | 50.26% |
| MRVL250321C00070000 | 2024-04-24 12:29PM EDT | 2025-03-21 | 11.38 | 11.15 | 11.25 | +1.53 | +15.53% | 4 | 23 | 50.42% |
| MRVL260116C00070000 | 2024-04-23 3:51PM EDT | 2026-01-16 | 14.55 | 14.85 | 16.70 | 0.00 | - | 8 | 595 | 52.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00070000 | 2024-04-23 1:25PM EDT | 2024-04-26 | 3.00 | 3.75 | 3.90 | -3.30 | -52.38% | 1 | 149 | 62.50% |
| MRVL240503P00070000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 4.33 | 4.30 | 4.45 | -1.44 | -24.96% | 5 | 90 | 50.78% |
| MRVL240510P00070000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 4.00 | 4.60 | 4.70 | -2.35 | -37.01% | 2 | 112 | 43.46% |
| MRVL240517P00070000 | 2024-04-25 11:21AM EDT | 2024-05-17 | 5.07 | 4.90 | 5.00 | -1.08 | -17.56% | 19 | 2,912 | 41.36% |
| MRVL240524P00070000 | 2024-04-22 12:20PM EDT | 2024-05-24 | 8.25 | 5.40 | 5.55 | 0.00 | - | 14 | 42 | 44.09% |
| MRVL240531P00070000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 8.89 | 6.50 | 6.65 | 0.00 | - | 2 | 14 | 52.39% |
| MRVL240621P00070000 | 2024-04-25 11:21AM EDT | 2024-06-21 | 7.06 | 7.05 | 7.15 | -0.54 | -7.11% | 7 | 6,229 | 47.41% |
| MRVL240719P00070000 | 2024-04-25 10:21AM EDT | 2024-07-19 | 7.40 | 7.70 | 7.80 | -1.46 | -16.48% | 12 | 552 | 44.07% |
| MRVL240816P00070000 | 2024-04-25 10:53AM EDT | 2024-08-16 | 8.05 | 8.20 | 8.30 | -2.55 | -24.06% | 21 | 833 | 41.69% |
| MRVL240920P00070000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 10.30 | 9.35 | 9.40 | 0.00 | - | 1 | 2,897 | 42.99% |
| MRVL241115P00070000 | 2024-04-12 3:03PM EDT | 2024-11-15 | 9.00 | 10.20 | 10.30 | 0.00 | - | 1 | 117 | 41.19% |
| MRVL241220P00070000 | 2024-04-25 9:53AM EDT | 2024-12-20 | 10.85 | 10.95 | 11.05 | -1.15 | -9.58% | 1 | 1,174 | 41.57% |
| MRVL250117P00070000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 11.45 | 11.25 | 11.35 | -0.30 | -2.55% | 5 | 1,212 | 40.66% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 12.05 | 12.20 | 0.00 | - | 3 | 141 | 39.96% |
| MRVL260116P00070000 | 2024-04-12 1:53PM EDT | 2026-01-16 | 14.00 | 14.85 | 15.95 | 0.00 | - | 1 | 318 | 39.76% |
© 2024 Yahoo. All rights reserved.