MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230818C00020000 | 2023-05-16 3:00PM EDT | 20.00 | 22.20 | 45.30 | 46.20 | 0.00 | - | 2 | 34 | 131.64% |
| MRVL230818C00022500 | 2023-05-19 1:34PM EDT | 22.50 | 22.85 | 42.80 | 43.90 | 0.00 | - | 5 | 21 | 127.05% |
| MRVL230818C00025000 | 2023-04-24 3:12PM EDT | 25.00 | 14.53 | 21.15 | 21.55 | 0.00 | - | 2 | 36 | 0.00% |
| MRVL230818C00027500 | 2023-05-12 3:36PM EDT | 27.50 | 13.30 | 37.85 | 38.85 | 0.00 | - | 5 | 22 | 105.08% |
| MRVL230818C00030000 | 2023-05-26 10:02AM EDT | 30.00 | 32.55 | 35.55 | 36.35 | +12.75 | +64.39% | 1 | 50 | 100.59% |
| MRVL230818C00032500 | 2023-05-18 10:26AM EDT | 32.50 | 12.85 | 33.00 | 34.00 | 0.00 | - | 1 | 44 | 93.55% |
| MRVL230818C00035000 | 2023-05-26 1:57PM EDT | 35.00 | 29.45 | 30.60 | 31.55 | +16.30 | +123.95% | 7 | 96 | 87.70% |
| MRVL230818C00037500 | 2023-05-26 12:28PM EDT | 37.50 | 26.60 | 28.20 | 29.05 | +13.90 | +109.45% | 23 | 288 | 81.05% |
| MRVL230818C00040000 | 2023-05-26 3:59PM EDT | 40.00 | 26.20 | 25.80 | 26.60 | +16.00 | +156.86% | 37 | 668 | 75.29% |
| MRVL230818C00042500 | 2023-05-26 3:02PM EDT | 42.50 | 23.45 | 23.40 | 24.25 | +14.95 | +175.88% | 107 | 1,015 | 70.75% |
| MRVL230818C00045000 | 2023-05-26 3:18PM EDT | 45.00 | 21.13 | 21.25 | 21.80 | +13.72 | +185.16% | 405 | 1,569 | 67.38% |
| MRVL230818C00047500 | 2023-05-26 3:59PM EDT | 47.50 | 19.14 | 19.00 | 19.55 | +13.34 | +230.00% | 151 | 3,189 | 64.28% |
| MRVL230818C00050000 | 2023-05-26 3:54PM EDT | 50.00 | 16.75 | 16.80 | 17.15 | +12.20 | +268.13% | 1,175 | 2,525 | 59.77% |
| MRVL230818C00052500 | 2023-05-26 3:48PM EDT | 52.50 | 14.41 | 14.75 | 15.10 | +10.97 | +318.90% | 467 | 2,632 | 58.06% |
| MRVL230818C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 12.97 | 12.80 | 13.05 | +10.50 | +425.10% | 578 | 2,777 | 55.86% |
| MRVL230818C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 9.37 | 9.25 | 9.55 | +8.03 | +599.25% | 588 | 819 | 52.95% |
| MRVL230818C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 6.60 | 6.45 | 6.75 | +5.93 | +885.07% | 2,225 | 1,355 | 51.51% |
| MRVL230818C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 4.50 | 4.35 | 4.55 | +4.13 | +1,116.22% | 3,174 | 218 | 50.46% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230818P00020000 | 2023-05-26 12:50PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 36 | 249 | 100.78% |
| MRVL230818P00022500 | 2023-05-26 1:04PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 132 | 87.50% |
| MRVL230818P00025000 | 2023-05-26 1:04PM EDT | 25.00 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 3 | 108 | 85.16% |
| MRVL230818P00027500 | 2023-05-26 3:13PM EDT | 27.50 | 0.03 | 0.02 | 0.08 | -0.12 | -80.00% | 47 | 1,391 | 78.13% |
| MRVL230818P00030000 | 2023-05-26 3:19PM EDT | 30.00 | 0.05 | 0.03 | 0.10 | -0.15 | -75.00% | 286 | 645 | 73.44% |
| MRVL230818P00032500 | 2023-05-26 11:27AM EDT | 32.50 | 0.06 | 0.05 | 0.11 | -0.28 | -82.35% | 103 | 2,303 | 68.36% |
| MRVL230818P00035000 | 2023-05-26 3:51PM EDT | 35.00 | 0.10 | 0.08 | 0.12 | -0.45 | -81.82% | 643 | 12,907 | 63.87% |
| MRVL230818P00037500 | 2023-05-26 3:51PM EDT | 37.50 | 0.12 | 0.12 | 0.16 | -0.74 | -86.05% | 167 | 2,957 | 60.55% |
| MRVL230818P00040000 | 2023-05-26 3:29PM EDT | 40.00 | 0.21 | 0.19 | 0.23 | -1.09 | -83.85% | 140 | 6,037 | 58.40% |
| MRVL230818P00042500 | 2023-05-26 3:12PM EDT | 42.50 | 0.30 | 0.25 | 0.32 | -1.45 | -82.86% | 20 | 794 | 55.37% |
| MRVL230818P00045000 | 2023-05-26 2:36PM EDT | 45.00 | 0.48 | 0.38 | 0.42 | -2.01 | -80.72% | 142 | 512 | 52.93% |
| MRVL230818P00047500 | 2023-05-26 3:23PM EDT | 47.50 | 0.64 | 0.60 | 0.67 | -3.11 | -82.93% | 54 | 688 | 52.39% |
| MRVL230818P00050000 | 2023-05-26 3:19PM EDT | 50.00 | 0.97 | 0.84 | 0.94 | -3.88 | -80.00% | 199 | 427 | 50.61% |
| MRVL230818P00052500 | 2023-05-26 1:43PM EDT | 52.50 | 1.46 | 1.20 | 1.36 | -6.59 | -81.86% | 17 | 27 | 50.78% |
| MRVL230818P00055000 | 2023-05-26 3:41PM EDT | 55.00 | 1.92 | 1.75 | 1.87 | -8.53 | -81.63% | 370 | 41 | 49.68% |
| MRVL230818P00060000 | 2023-05-26 3:57PM EDT | 60.00 | 3.20 | 3.10 | 3.35 | -9.04 | -73.86% | 307 | 3 | 48.05% |
| MRVL230818P00065000 | 2023-05-26 3:55PM EDT | 65.00 | 5.37 | 5.20 | 5.50 | -10.63 | -66.44% | 155 | 156 | 46.72% |
| MRVL230818P00070000 | 2023-05-26 3:45PM EDT | 70.00 | 8.40 | 8.00 | 8.35 | -13.55 | -61.73% | 438 | 52 | 45.63% |
© 2023 Yahoo. All rights reserved.