Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00080000 | 2024-04-24 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 84.38% |
| MRVL240503C00080000 | 2024-04-25 1:49PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1 | 181 | 50.78% |
| MRVL240510C00080000 | 2024-04-23 3:21PM EDT | 2024-05-10 | 0.04 | 0.08 | 0.10 | 0.00 | - | 1 | 36 | 45.31% |
| MRVL240517C00080000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | +0.11 | +137.50% | 250 | 7,956 | 43.26% |
| MRVL240524C00080000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 0.46 | 0.40 | 0.43 | +0.28 | +155.56% | 111 | 143 | 45.46% |
| MRVL240531C00080000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 1.10 | 1.08 | 1.15 | +0.37 | +50.68% | 11 | 71 | 54.79% |
| MRVL240621C00080000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 1.56 | 1.60 | 1.63 | +0.52 | +50.00% | 112 | 12,835 | 50.24% |
| MRVL240719C00080000 | 2024-04-25 2:14PM EDT | 2024-07-19 | 2.14 | 2.18 | 2.23 | +0.74 | +52.86% | 12 | 1,983 | 47.22% |
| MRVL240816C00080000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.82 | 2.87 | 2.92 | +0.86 | +43.88% | 23 | 669 | 46.44% |
| MRVL240920C00080000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 4.13 | 4.10 | 4.20 | +0.98 | +31.11% | 53 | 1,134 | 48.87% |
| MRVL241115C00080000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 5.40 | 5.35 | 5.45 | +1.24 | +29.81% | 7 | 29 | 48.22% |
| MRVL241220C00080000 | 2024-04-25 3:13PM EDT | 2024-12-20 | 6.55 | 6.40 | 6.50 | +1.30 | +24.76% | 4 | 498 | 49.54% |
| MRVL250117C00080000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 6.90 | 6.90 | 7.00 | +1.00 | +16.95% | 5 | 1,777 | 49.09% |
| MRVL250321C00080000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 8.50 | 8.25 | 8.40 | +1.76 | +26.11% | 21 | 1,576 | 49.70% |
| MRVL260116C00080000 | 2024-04-24 2:56PM EDT | 2026-01-16 | 11.70 | 12.80 | 13.80 | 0.00 | - | 3 | 366 | 51.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 13.25 | 12.35 | 13.60 | -2.60 | -16.40% | 2 | 1 | 178.71% |
| MRVL240503P00080000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 12.58 | 11.65 | 13.20 | 0.00 | - | 1 | 1 | 94.53% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 7.55 | 11.90 | 12.75 | 0.00 | - | 2 | 0 | 53.52% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 14.00 | 11.55 | 12.70 | -1.20 | -7.89% | 2 | 93 | 42.29% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 2024-05-24 | 13.12 | 10.90 | 13.30 | 0.00 | - | 20 | 20 | 54.00% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 12.40 | 13.40 | 0.00 | - | 2 | 2 | 50.56% |
| MRVL240621P00080000 | 2024-04-24 1:52PM EDT | 2024-06-21 | 16.00 | 13.10 | 14.60 | 0.00 | - | 1 | 585 | 55.81% |
| MRVL240719P00080000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 15.95 | 12.95 | 14.20 | 0.00 | - | 63 | 291 | 41.94% |
| MRVL240816P00080000 | 2024-04-12 3:31PM EDT | 2024-08-16 | 13.15 | 13.80 | 14.60 | 0.00 | - | 1 | 175 | 39.82% |
| MRVL240920P00080000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 17.00 | 14.60 | 15.45 | 0.00 | - | 1 | 1,329 | 40.70% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 15.95 | 16.65 | 0.00 | - | 3 | 6 | 41.31% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 16.60 | 17.80 | 0.00 | - | 1 | 192 | 43.77% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 16.90 | 17.25 | 0.00 | - | 3 | 1,018 | 38.92% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 16.30 | 18.00 | +2.00 | +12.16% | 1 | 2 | 38.10% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 29.63% |
© 2024 Yahoo. All rights reserved.