Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:85.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00085000 | 2024-09-12 9:30AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 356 | 75.00% |
| MRVL240920C00085000 | 2024-09-12 12:53PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 160 | 4,828 | 51.56% |
| MRVL240927C00085000 | 2024-09-12 2:38PM EDT | 2024-09-27 | 0.25 | 0.24 | 0.27 | +0.12 | +92.31% | 91 | 240 | 46.09% |
| MRVL241004C00085000 | 2024-09-11 2:47PM EDT | 2024-10-04 | 0.53 | 0.45 | 0.69 | 0.00 | - | 5 | 69 | 49.85% |
| MRVL241011C00085000 | 2024-09-12 12:48PM EDT | 2024-10-11 | 0.87 | 0.43 | 0.76 | +0.13 | +17.57% | 5 | 99 | 45.02% |
| MRVL241018C00085000 | 2024-09-12 2:11PM EDT | 2024-10-18 | 1.10 | 0.99 | 1.04 | -0.10 | -8.33% | 1,038 | 2,034 | 45.17% |
| MRVL241115C00085000 | 2024-09-12 1:54PM EDT | 2024-11-15 | 2.50 | 2.09 | 2.24 | +0.14 | +5.93% | 21 | 984 | 46.59% |
| MRVL241220C00085000 | 2024-09-11 3:32PM EDT | 2024-12-20 | 4.24 | 3.90 | 4.05 | +0.03 | +0.71% | 6 | 1,462 | 50.20% |
| MRVL250117C00085000 | 2024-09-12 1:54PM EDT | 2025-01-17 | 5.10 | 4.75 | 4.85 | +0.10 | +2.00% | 8 | 3,878 | 49.68% |
| MRVL250221C00085000 | 2024-09-10 9:47AM EDT | 2025-02-21 | 3.95 | 5.65 | 5.90 | 0.00 | - | 17 | 99 | 49.55% |
| MRVL250321C00085000 | 2024-09-12 11:48AM EDT | 2025-03-21 | 7.07 | 6.85 | 7.00 | -0.13 | -1.81% | 2 | 465 | 50.68% |
| MRVL250620C00085000 | 2024-09-12 2:52PM EDT | 2025-06-20 | 9.24 | 8.95 | 9.40 | +0.89 | +10.66% | 2 | 2,518 | 50.45% |
| MRVL250919C00085000 | 2024-09-10 3:56PM EDT | 2025-09-19 | 10.20 | 10.90 | 11.35 | 0.00 | - | 1 | 1 | 50.39% |
| MRVL260116C00085000 | 2024-09-12 12:07PM EDT | 2026-01-16 | 13.95 | 12.65 | 13.75 | +1.10 | +8.56% | 1 | 452 | 51.53% |
| MRVL260618C00085000 | 2024-09-11 3:53PM EDT | 2026-06-18 | 16.30 | 16.00 | 16.55 | 0.00 | - | 2 | 18 | 51.46% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00085000 | 2024-09-11 10:43AM EDT | 2024-09-13 | 13.60 | 10.50 | 11.10 | 0.00 | - | 5 | 0 | 125.59% |
| MRVL240920P00085000 | 2024-09-11 12:16PM EDT | 2024-09-20 | 12.45 | 10.30 | 10.85 | 0.00 | - | 6 | 17 | 0.00% |
| MRVL240927P00085000 | 2024-09-10 10:30AM EDT | 2024-09-27 | 15.15 | 10.35 | 10.80 | 0.00 | - | 3 | 4 | 0.00% |
| MRVL241004P00085000 | 2024-08-26 11:08AM EDT | 2024-10-04 | 15.87 | 10.65 | 10.95 | 0.00 | - | - | 1 | 29.88% |
| MRVL241018P00085000 | 2024-09-10 10:11AM EDT | 2024-10-18 | 15.70 | 11.30 | 11.35 | 0.00 | - | 12 | 55 | 35.25% |
| MRVL241115P00085000 | 2024-09-03 10:50AM EDT | 2024-11-15 | 11.65 | 11.90 | 12.25 | -3.05 | -20.75% | 4 | 234 | 37.92% |
| MRVL241220P00085000 | 2024-09-12 12:13PM EDT | 2024-12-20 | 13.25 | 13.50 | 13.75 | -2.25 | -14.52% | 5 | 106 | 42.40% |
| MRVL250117P00085000 | 2024-09-12 9:46AM EDT | 2025-01-17 | 14.15 | 14.00 | 14.25 | +0.35 | +2.54% | 1 | 149 | 40.67% |
| MRVL250221P00085000 | 2024-09-10 12:19PM EDT | 2025-02-21 | 17.65 | 14.80 | 15.05 | 0.00 | - | 66 | 100 | 40.44% |
| MRVL250321P00085000 | 2024-07-17 9:50AM EDT | 2025-03-21 | 17.65 | 18.90 | 19.40 | 0.00 | - | 24 | 160 | 57.12% |
| MRVL250620P00085000 | 2024-09-09 11:07AM EDT | 2025-06-20 | 21.25 | 17.25 | 17.55 | 0.00 | - | 1 | 90 | 40.77% |
| MRVL250919P00085000 | 2024-09-11 11:38AM EDT | 2025-09-19 | 20.10 | 18.65 | 21.50 | 0.00 | - | 4 | 3 | 48.77% |
| MRVL260116P00085000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 25.05 | 20.20 | 20.50 | 0.00 | - | 1 | 28 | 39.55% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 2026-06-18 | 23.48 | 21.50 | 23.90 | 0.00 | - | 2 | 1 | 43.20% |
© 2024 Yahoo. All rights reserved.