Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00055000 | 2024-09-05 10:07AM EDT | 2024-09-13 | 16.90 | 11.15 | 12.20 | 0.00 | - | 2 | 17 | 128.52% |
| MRVL240920C00055000 | 2024-09-06 11:01AM EDT | 2024-09-20 | 12.30 | 10.00 | 12.60 | -3.25 | -20.90% | 2 | 350 | 58.01% |
| MRVL240927C00055000 | 2024-09-03 9:56AM EDT | 2024-09-27 | 18.20 | 11.55 | 12.65 | +18.20 | - | - | 1 | 80.37% |
| MRVL241018C00055000 | 2024-09-06 10:18AM EDT | 2024-10-18 | 13.45 | 12.20 | 12.45 | -2.25 | -14.33% | 3 | 90 | 59.91% |
| MRVL241115C00055000 | 2024-09-06 10:20AM EDT | 2024-11-15 | 14.15 | 12.80 | 14.10 | -3.35 | -19.14% | 1 | 45 | 61.06% |
| MRVL241220C00055000 | 2024-09-06 2:01PM EDT | 2024-12-20 | 14.15 | 14.25 | 15.40 | -3.15 | -18.21% | 5 | 142 | 62.83% |
| MRVL250117C00055000 | 2024-08-30 1:48PM EDT | 2025-01-17 | 23.51 | 14.15 | 15.75 | 0.00 | - | 26 | 989 | 56.74% |
| MRVL250221C00055000 | 2024-09-03 3:52PM EDT | 2025-02-21 | 19.10 | 15.75 | 16.75 | 0.00 | - | 40 | 121 | 59.63% |
| MRVL250321C00055000 | 2024-09-06 12:21PM EDT | 2025-03-21 | 16.50 | 15.90 | 17.05 | -5.10 | -23.61% | 10 | 35 | 56.62% |
| MRVL250620C00055000 | 2024-08-26 12:34PM EDT | 2025-06-20 | 20.90 | 17.20 | 19.15 | 0.00 | - | 1 | 25 | 55.63% |
| MRVL260116C00055000 | 2024-09-06 10:24AM EDT | 2026-01-16 | 22.40 | 21.05 | 22.70 | -1.65 | -6.86% | 1 | 121 | 56.71% |
| MRVL260618C00055000 | 2024-08-26 2:01PM EDT | 2026-06-18 | 24.50 | 23.30 | 23.80 | 0.00 | - | 1 | 5 | 55.32% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00055000 | 2024-09-06 10:20AM EDT | 2024-09-13 | 0.13 | 0.02 | 0.20 | +0.10 | +333.33% | 1 | 3,931 | 91.60% |
| MRVL240920P00055000 | 2024-09-06 3:36PM EDT | 2024-09-20 | 0.11 | 0.17 | 0.20 | -0.01 | -8.33% | 5 | 15,478 | 65.63% |
| MRVL240927P00055000 | 2024-08-30 12:50PM EDT | 2024-09-27 | 0.19 | 0.31 | 0.36 | 0.00 | - | 1 | 5 | 60.06% |
| MRVL241004P00055000 | 2024-09-04 1:29PM EDT | 2024-10-04 | 0.08 | 0.45 | 0.71 | 0.00 | - | 5 | 19 | 59.67% |
| MRVL241018P00055000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 0.81 | 0.81 | 0.88 | +0.37 | +84.09% | 5,785 | 1,532 | 54.20% |
| MRVL241025P00055000 | 2024-09-06 10:43AM EDT | 2024-10-25 | 0.81 | 0.62 | 1.05 | +0.81 | - | 6 | - | 53.91% |
| MRVL241115P00055000 | 2024-09-06 3:44PM EDT | 2024-11-15 | 1.42 | 1.43 | 1.54 | +0.52 | +57.78% | 93 | 4,709 | 51.12% |
| MRVL241220P00055000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 2.42 | 2.27 | 2.60 | +0.60 | +32.97% | 17 | 1,021 | 51.49% |
| MRVL250117P00055000 | 2024-09-05 11:25AM EDT | 2025-01-17 | 2.00 | 2.73 | 2.97 | 0.00 | - | 1 | 2,595 | 50.27% |
| MRVL250221P00055000 | 2024-08-28 10:14AM EDT | 2025-02-21 | 3.10 | 2.91 | 3.60 | 0.00 | - | 7 | 34 | 49.32% |
| MRVL250321P00055000 | 2024-09-06 12:29PM EDT | 2025-03-21 | 4.13 | 4.05 | 4.20 | +1.13 | +37.67% | 17 | 2,636 | 49.63% |
| MRVL250620P00055000 | 2024-09-06 12:29PM EDT | 2025-06-20 | 5.31 | 4.90 | 5.40 | +1.26 | +31.11% | 93 | 642 | 47.39% |
| MRVL250919P00055000 | 2024-09-06 12:23PM EDT | 2025-09-19 | 6.40 | 6.30 | 6.50 | +6.40 | - | 28 | 0 | 46.30% |
| MRVL260116P00055000 | 2024-09-04 10:45AM EDT | 2026-01-16 | 6.17 | 7.60 | 7.75 | 0.00 | - | 5 | 1,648 | 45.29% |
| MRVL260618P00055000 | 2024-09-04 10:45AM EDT | 2026-06-18 | 7.45 | 8.65 | 9.20 | 0.00 | - | 7 | 7 | 44.55% |
© 2024 Yahoo. All rights reserved.