Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00077500 | 2024-09-16 3:09PM EDT | 2024-09-20 | 0.39 | 0.30 | 0.34 | -0.36 | -48.00% | 347 | 6,642 | 46.39% |
| MRVL241018C00077500 | 2024-09-16 3:34PM EDT | 2024-10-18 | 2.19 | 2.16 | 2.20 | -0.52 | -19.19% | 102 | 1,542 | 43.26% |
| MRVL241115C00077500 | 2024-09-16 11:42AM EDT | 2024-11-15 | 3.50 | 3.70 | 3.80 | -0.99 | -22.05% | 4 | 1,431 | 45.69% |
| MRVL241220C00077500 | 2024-09-16 11:56AM EDT | 2024-12-20 | 5.45 | 5.70 | 5.80 | -1.10 | -16.79% | 6 | 2,481 | 49.87% |
| MRVL250117C00077500 | 2024-09-16 3:29PM EDT | 2025-01-17 | 6.59 | 6.55 | 6.65 | -0.96 | -12.72% | 6 | 502 | 48.87% |
| MRVL250221C00077500 | 2024-09-16 12:48PM EDT | 2025-02-21 | 7.40 | 7.55 | 7.70 | -1.30 | -14.94% | 1 | 353 | 48.60% |
| MRVL250321C00077500 | 2024-09-10 2:02PM EDT | 2025-03-21 | 8.20 | 8.75 | 8.90 | 0.00 | - | 2 | 364 | 50.17% |
| MRVL250620C00077500 | 2024-09-10 11:12AM EDT | 2025-06-20 | 9.50 | 11.15 | 11.30 | 0.00 | - | 55 | 587 | 50.56% |
| MRVL250919C00077500 | 2024-09-05 11:01AM EDT | 2025-09-19 | 11.95 | 13.05 | 13.25 | 0.00 | - | - | 7 | 50.47% |
| MRVL260116C00077500 | 2024-09-13 3:31PM EDT | 2026-01-16 | 16.13 | 15.35 | 15.60 | 0.00 | - | 1 | 423 | 50.86% |
| MRVL260618C00077500 | 2024-09-13 10:28AM EDT | 2026-06-18 | 18.65 | 17.90 | 18.30 | 0.00 | - | 1 | 1 | 51.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00077500 | 2024-09-13 2:24PM EDT | 2024-09-20 | 3.60 | 4.30 | 4.45 | 0.00 | - | 38 | 938 | 46.88% |
| MRVL241018P00077500 | 2024-09-16 10:34AM EDT | 2024-10-18 | 6.50 | 5.90 | 6.00 | +1.10 | +20.37% | 2 | 504 | 39.62% |
| MRVL241115P00077500 | 2024-09-13 3:48PM EDT | 2024-11-15 | 6.95 | 7.20 | 7.30 | 0.00 | - | 9 | 517 | 40.56% |
| MRVL241220P00077500 | 2024-09-13 2:00PM EDT | 2024-12-20 | 8.60 | 8.85 | 9.00 | 0.00 | - | 647 | 858 | 43.86% |
| MRVL250117P00077500 | 2024-09-11 2:46PM EDT | 2025-01-17 | 9.90 | 9.50 | 9.65 | +0.55 | +5.88% | 2 | 640 | 42.42% |
| MRVL250221P00077500 | 2024-09-11 1:27PM EDT | 2025-02-21 | 10.70 | 10.25 | 10.40 | 0.00 | - | 132 | 378 | 41.36% |
| MRVL250321P00077500 | 2024-09-16 2:26PM EDT | 2025-03-21 | 11.40 | 11.15 | 11.35 | +0.60 | +5.56% | 9 | 79 | 42.68% |
| MRVL250620P00077500 | 2024-09-06 12:35PM EDT | 2025-06-20 | 16.90 | 12.90 | 13.20 | 0.00 | - | 1 | 168 | 42.25% |
| MRVL260116P00077500 | 2024-09-06 11:24AM EDT | 2026-01-16 | 19.60 | 15.90 | 16.20 | 0.00 | - | 19 | 796 | 40.78% |
| MRVL260618P00077500 | 2024-08-30 3:02PM EDT | 2026-06-18 | 16.55 | 17.50 | 18.05 | 0.00 | - | 13 | 13 | 40.41% |
© 2024 Yahoo. All rights reserved.