Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 156.25% |
| MRVL240503C00085000 | 2024-04-22 11:50AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 62.50% |
| MRVL240510C00085000 | 2024-04-25 9:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 54 | 50.00% |
| MRVL240517C00085000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | +0.05 | +166.67% | 182 | 8,415 | 46.68% |
| MRVL240524C00085000 | 2024-04-24 10:48AM EDT | 2024-05-24 | 0.10 | 0.15 | 0.18 | 0.00 | - | 80 | 152 | 47.75% |
| MRVL240531C00085000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 0.59 | 0.56 | 0.60 | +0.25 | +73.53% | 5 | 47 | 55.76% |
| MRVL240621C00085000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 0.93 | 0.89 | 0.93 | +0.44 | +89.80% | 45 | 8,591 | 50.29% |
| MRVL240719C00085000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 1.46 | 1.35 | 1.40 | +0.59 | +67.82% | 27 | 729 | 47.24% |
| MRVL240816C00085000 | 2024-04-25 10:51AM EDT | 2024-08-16 | 1.82 | 1.91 | 1.95 | +0.53 | +41.09% | 2 | 4,188 | 46.17% |
| MRVL240920C00085000 | 2024-04-25 9:45AM EDT | 2024-09-20 | 2.95 | 3.00 | 3.10 | +0.76 | +34.70% | 6 | 3,820 | 48.77% |
| MRVL241115C00085000 | 2024-04-25 10:08AM EDT | 2024-11-15 | 4.05 | 4.10 | 4.25 | +1.32 | +48.35% | 16 | 72 | 48.09% |
| MRVL241220C00085000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 4.75 | 5.10 | 5.20 | +0.94 | +24.67% | 1 | 464 | 49.19% |
| MRVL250117C00085000 | 2024-04-25 1:41PM EDT | 2025-01-17 | 5.46 | 5.55 | 5.65 | +1.06 | +24.09% | 7 | 4,203 | 48.63% |
| MRVL250321C00085000 | 2024-04-25 11:30AM EDT | 2025-03-21 | 6.45 | 5.90 | 8.95 | +0.90 | +16.22% | 3 | 17 | 50.98% |
| MRVL260116C00085000 | 2024-04-24 12:16PM EDT | 2026-01-16 | 10.20 | 11.85 | 12.40 | 0.00 | - | 1 | 310 | 50.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 2024-04-26 | 17.00 | 16.80 | 17.65 | 0.00 | - | 9 | 0 | 242.19% |
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 20.20 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 68.75% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 20.75 | 17.15 | 18.50 | 0.00 | - | 35 | 9 | 61.13% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 15.60 | 17.85 | 0.00 | - | 2 | 0 | 54.20% |
| MRVL240621P00085000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 22.45 | 17.15 | 19.25 | 0.00 | - | 1 | 379 | 62.21% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 17.75 | 18.80 | 0.00 | - | 15 | 303 | 45.87% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 18.20 | 20.35 | 0.00 | - | 39 | 227 | 53.66% |
| MRVL240920P00085000 | 2024-04-01 9:41AM EDT | 2024-09-20 | 15.75 | 18.55 | 19.80 | 0.00 | - | 5 | 238 | 42.90% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 2024-12-20 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 27.38% |
| MRVL250117P00085000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 22.25 | 20.45 | 20.90 | 0.00 | - | 1 | 157 | 37.77% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 20.35 | 22.30 | 0.00 | - | - | 3 | 40.12% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 2026-01-16 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 75.91% |
© 2024 Yahoo. All rights reserved.