Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00070000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.37 | 0.38 | 0.41 | +0.12 | +48.00% | 379 | 852 | 47.85% |
| MRVL240809C00070000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.83 | 0.84 | 0.91 | -0.02 | -2.35% | 67 | 159 | 46.92% |
| MRVL240816C00070000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.30 | 1.10 | 1.34 | +0.37 | +39.78% | 537 | 3,623 | 46.36% |
| MRVL240823C00070000 | 2024-07-26 1:28PM EDT | 2024-08-23 | 1.57 | 1.61 | 1.94 | -0.03 | -1.87% | 23 | 666 | 49.29% |
| MRVL240830C00070000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 2.73 | 2.72 | 2.93 | +0.43 | +18.70% | 56 | 15,834 | 55.62% |
| MRVL240920C00070000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.75 | +0.61 | +20.40% | 856 | 3,979 | 52.49% |
| MRVL241018C00070000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 4.15 | 4.50 | 4.65 | +0.30 | +7.79% | 11 | 571 | 50.12% |
| MRVL241115C00070000 | 2024-07-26 3:50PM EDT | 2024-11-15 | 5.43 | 5.45 | 5.60 | +0.53 | +10.82% | 22 | 894 | 50.50% |
| MRVL241220C00070000 | 2024-07-26 12:20PM EDT | 2024-12-20 | 6.73 | 6.70 | 6.85 | -0.32 | -4.54% | 18 | 569 | 51.16% |
| MRVL250117C00070000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 7.29 | 7.25 | 7.45 | -0.16 | -2.15% | 425 | 3,391 | 50.05% |
| MRVL250221C00070000 | 2024-07-24 12:37PM EDT | 2025-02-21 | 7.95 | 7.90 | 8.20 | 0.00 | - | 2 | 62 | 49.96% |
| MRVL250321C00070000 | 2024-07-26 12:33PM EDT | 2025-03-21 | 9.10 | 8.80 | 9.30 | +0.35 | +4.00% | 9 | 409 | 50.95% |
| MRVL250620C00070000 | 2024-07-25 12:12PM EDT | 2025-06-20 | 10.77 | 10.50 | 11.25 | 0.00 | - | 11 | 220 | 50.69% |
| MRVL260116C00070000 | 2024-07-24 3:54PM EDT | 2026-01-16 | 13.75 | 14.40 | 14.85 | 0.00 | - | 11 | 646 | 51.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802P00070000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 4.53 | 3.55 | 4.75 | -0.82 | -15.33% | 113 | 120 | 50.29% |
| MRVL240809P00070000 | 2024-07-26 11:01AM EDT | 2024-08-09 | 5.30 | 4.75 | 5.45 | +0.45 | +9.28% | 5 | 204 | 52.98% |
| MRVL240816P00070000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 5.48 | 5.25 | 6.45 | -1.22 | -18.21% | 24 | 4,780 | 50.49% |
| MRVL240823P00070000 | 2024-07-24 3:30PM EDT | 2024-08-23 | 6.55 | 5.60 | 7.70 | 0.00 | - | 21 | 123 | 55.62% |
| MRVL240830P00070000 | 2024-07-26 3:11PM EDT | 2024-08-30 | 7.15 | 6.35 | 6.80 | -0.49 | -6.41% | 21 | 75 | 51.71% |
| MRVL240920P00070000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 7.75 | 7.30 | 7.45 | +0.50 | +6.90% | 60 | 4,981 | 47.46% |
| MRVL241018P00070000 | 2024-07-25 10:46AM EDT | 2024-10-18 | 8.35 | 8.00 | 8.15 | -0.40 | -4.57% | 1 | 322 | 44.45% |
| MRVL241115P00070000 | 2024-07-25 11:44AM EDT | 2024-11-15 | 9.20 | 8.70 | 8.85 | 0.00 | - | 19 | 378 | 43.38% |
| MRVL241220P00070000 | 2024-07-26 11:32AM EDT | 2024-12-20 | 10.00 | 9.65 | 9.80 | +0.35 | +3.63% | 12 | 1,416 | 43.62% |
| MRVL250117P00070000 | 2024-07-24 3:35PM EDT | 2025-01-17 | 10.30 | 9.95 | 10.20 | -0.15 | -1.44% | 5 | 1,666 | 42.19% |
| MRVL250221P00070000 | 2024-07-23 3:44PM EDT | 2025-02-21 | 10.37 | 10.45 | 10.65 | +1.42 | +15.87% | 1 | 9 | 40.78% |
| MRVL250321P00070000 | 2024-07-17 11:39AM EDT | 2025-03-21 | 9.25 | 11.10 | 12.15 | 0.00 | - | 5 | 291 | 45.40% |
| MRVL250620P00070000 | 2024-07-23 1:58PM EDT | 2025-06-20 | 11.00 | 12.35 | 13.10 | 0.00 | - | 400 | 799 | 42.43% |
| MRVL260116P00070000 | 2024-07-19 1:23PM EDT | 2026-01-16 | 13.90 | 14.15 | 17.50 | 0.00 | - | 12 | 894 | 47.07% |
© 2024 Yahoo. All rights reserved.