Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819C00070000 | 2022-08-02 3:02PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 9,511 | 73.44% |
| MRVL220826C00070000 | 2022-08-09 11:48AM EDT | 2022-08-26 | 0.05 | 0.02 | 0.18 | -0.24 | -82.76% | 4 | 31 | 73.83% |
| MRVL220902C00070000 | 2022-08-08 9:40AM EDT | 2022-09-02 | 0.36 | 0.01 | 0.70 | 0.00 | - | 1 | 137 | 80.08% |
| MRVL220909C00070000 | 2022-08-03 2:35PM EDT | 2022-09-09 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 146 | 71.63% |
| MRVL220916C00070000 | 2022-08-09 12:15PM EDT | 2022-09-16 | 0.14 | 0.09 | 0.20 | -0.18 | -56.25% | 10 | 2,075 | 53.52% |
| MRVL221021C00070000 | 2022-08-09 1:35PM EDT | 2022-10-21 | 0.44 | 0.42 | 0.46 | -0.35 | -44.30% | 114 | 750 | 49.41% |
| MRVL221118C00070000 | 2022-08-08 12:00PM EDT | 2022-11-18 | 1.15 | 0.71 | 0.78 | 0.00 | - | 1 | 1,399 | 48.27% |
| MRVL230120C00070000 | 2022-08-09 12:33PM EDT | 2023-01-20 | 1.60 | 1.60 | 1.69 | -0.77 | -32.49% | 10 | 2,646 | 48.41% |
| MRVL230217C00070000 | 2022-08-09 12:36PM EDT | 2023-02-17 | 1.95 | 1.86 | 1.95 | -1.05 | -35.00% | 7 | 145 | 47.14% |
| MRVL230616C00070000 | 2022-08-09 10:22AM EDT | 2023-06-16 | 4.08 | 3.55 | 3.75 | -0.72 | -15.00% | 3 | 305 | 48.61% |
| MRVL240119C00070000 | 2022-08-05 2:42PM EDT | 2024-01-19 | 8.76 | 5.95 | 6.15 | 0.00 | - | 3 | 840 | 47.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819P00070000 | 2022-07-25 10:50AM EDT | 2022-08-19 | 19.55 | 19.15 | 19.40 | 0.00 | - | 1 | 25 | 113.28% |
| MRVL220826P00070000 | 2022-08-04 2:35PM EDT | 2022-08-26 | 12.85 | 19.05 | 19.40 | 0.00 | - | 2 | 2 | 84.96% |
| MRVL220916P00070000 | 2022-08-04 9:36AM EDT | 2022-09-16 | 12.65 | 19.15 | 19.35 | 0.00 | - | 5 | 669 | 58.98% |
| MRVL221021P00070000 | 2022-08-05 10:29AM EDT | 2022-10-21 | 13.70 | 19.35 | 19.50 | 0.00 | - | 2 | 13 | 50.20% |
| MRVL221118P00070000 | 2022-06-24 1:42PM EDT | 2022-11-18 | 23.00 | 18.65 | 18.80 | 0.00 | - | 1 | 595 | 0.00% |
| MRVL230120P00070000 | 2022-08-03 11:08AM EDT | 2023-01-20 | 15.80 | 20.15 | 20.35 | 0.00 | - | 1 | 403 | 44.75% |
| MRVL230217P00070000 | 2022-07-18 2:12PM EDT | 2023-02-17 | 22.05 | 20.25 | 20.45 | 0.00 | - | 1 | 2 | 42.38% |
| MRVL230616P00070000 | 2022-08-01 11:59AM EDT | 2023-06-16 | 18.50 | 21.30 | 21.60 | 0.00 | - | 22 | 54 | 41.44% |
| MRVL240119P00070000 | 2022-08-08 3:49PM EDT | 2024-01-19 | 19.87 | 22.60 | 22.90 | 0.00 | - | 37 | 1,590 | 38.01% |
© 2022 Yahoo. All rights reserved.
