MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117C00020000 | 2023-05-25 10:08AM EDT | 20.00 | 27.65 | 45.40 | 46.65 | 0.00 | - | 3 | 40 | 104.54% |
| MRVL231117C00022500 | 2023-05-25 10:15AM EDT | 22.50 | 25.05 | 43.05 | 44.20 | 0.00 | - | 1 | 8 | 98.54% |
| MRVL231117C00025000 | 2023-05-25 11:39AM EDT | 25.00 | 23.10 | 40.60 | 41.75 | 0.00 | - | 10 | 15 | 91.21% |
| MRVL231117C00027500 | 2023-05-11 1:09PM EDT | 27.50 | 14.10 | 38.20 | 39.40 | 0.00 | - | 1 | 11 | 86.47% |
| MRVL231117C00030000 | 2023-05-25 10:25AM EDT | 30.00 | 18.35 | 35.90 | 37.00 | 0.00 | - | 3 | 13 | 82.30% |
| MRVL231117C00032500 | 2023-05-11 1:10PM EDT | 32.50 | 10.35 | 33.55 | 34.65 | 0.00 | - | 1 | 15 | 78.03% |
| MRVL231117C00035000 | 2023-05-26 11:31AM EDT | 35.00 | 28.65 | 31.30 | 32.35 | +20.10 | +235.09% | 7 | 16 | 74.93% |
| MRVL231117C00037500 | 2023-05-25 9:50AM EDT | 37.50 | 12.55 | 29.00 | 30.05 | 0.00 | - | 1 | 73 | 71.19% |
| MRVL231117C00040000 | 2023-05-26 3:13PM EDT | 40.00 | 26.80 | 26.95 | 27.60 | +16.27 | +154.51% | 35 | 59 | 67.92% |
| MRVL231117C00042500 | 2023-05-26 3:43PM EDT | 42.50 | 24.40 | 24.85 | 25.30 | +13.04 | +114.79% | 4 | 135 | 65.01% |
| MRVL231117C00045000 | 2023-05-26 3:21PM EDT | 45.00 | 22.29 | 22.65 | 23.30 | +12.54 | +128.62% | 25 | 122 | 62.82% |
| MRVL231117C00047500 | 2023-05-26 3:27PM EDT | 47.50 | 20.31 | 20.70 | 21.20 | +12.44 | +158.07% | 20 | 162 | 60.86% |
| MRVL231117C00050000 | 2023-05-26 3:58PM EDT | 50.00 | 19.00 | 18.80 | 19.25 | +12.25 | +181.48% | 33 | 2,002 | 59.25% |
| MRVL231117C00052500 | 2023-05-26 3:19PM EDT | 52.50 | 16.70 | 17.00 | 17.35 | +10.95 | +190.43% | 11 | 132 | 57.68% |
| MRVL231117C00055000 | 2023-05-26 3:19PM EDT | 55.00 | 15.00 | 15.25 | 15.75 | +10.13 | +208.01% | 157 | 2,202 | 56.79% |
| MRVL231117C00060000 | 2023-05-26 3:31PM EDT | 60.00 | 11.75 | 12.10 | 12.55 | +8.48 | +259.33% | 771 | 1,946 | 54.37% |
| MRVL231117C00065000 | 2023-05-26 3:56PM EDT | 65.00 | 9.72 | 9.60 | 9.95 | +8.17 | +527.10% | 185 | 12 | 53.39% |
| MRVL231117C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 7.61 | 7.35 | 7.75 | +6.41 | +534.17% | 798 | 3 | 52.03% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117P00020000 | 2023-05-26 9:48AM EDT | 20.00 | 0.11 | 0.00 | 0.20 | -0.05 | -31.25% | 1 | 18 | 79.10% |
| MRVL231117P00022500 | 2023-05-26 3:04PM EDT | 22.50 | 0.07 | 0.03 | 0.13 | -0.20 | -74.07% | 9 | 18 | 69.53% |
| MRVL231117P00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.16 | 0.10 | 0.15 | -0.21 | -56.76% | 1 | 2,172 | 67.19% |
| MRVL231117P00027500 | 2023-05-25 12:19PM EDT | 27.50 | 0.56 | 0.12 | 0.19 | 0.00 | - | 1 | 19 | 63.09% |
| MRVL231117P00030000 | 2023-05-26 12:37PM EDT | 30.00 | 0.21 | 0.18 | 0.25 | -1.09 | -83.85% | 1 | 27 | 60.55% |
| MRVL231117P00032500 | 2023-05-26 12:37PM EDT | 32.50 | 0.31 | 0.26 | 0.34 | -0.91 | -74.59% | 10 | 1,544 | 58.40% |
| MRVL231117P00035000 | 2023-05-26 12:34PM EDT | 35.00 | 0.46 | 0.37 | 0.46 | -0.99 | -68.28% | 19 | 4,710 | 56.49% |
| MRVL231117P00037500 | 2023-05-26 3:37PM EDT | 37.50 | 0.63 | 0.52 | 0.62 | -1.32 | -67.69% | 16 | 1,908 | 54.83% |
| MRVL231117P00040000 | 2023-05-26 12:40PM EDT | 40.00 | 0.80 | 0.73 | 0.82 | -2.23 | -73.60% | 660 | 1,346 | 53.42% |
| MRVL231117P00042500 | 2023-05-26 3:55PM EDT | 42.50 | 1.02 | 0.98 | 1.11 | -2.62 | -71.98% | 230 | 1,525 | 52.22% |
| MRVL231117P00045000 | 2023-05-26 1:42PM EDT | 45.00 | 1.50 | 1.31 | 1.45 | -3.75 | -71.43% | 395 | 46 | 51.07% |
| MRVL231117P00047500 | 2023-05-26 12:39PM EDT | 47.50 | 1.89 | 1.72 | 1.89 | -3.56 | -65.32% | 5 | 18 | 50.10% |
| MRVL231117P00050000 | 2023-05-26 3:54PM EDT | 50.00 | 2.32 | 2.23 | 2.45 | -5.03 | -68.44% | 26 | 39 | 50.34% |
| MRVL231117P00052500 | 2023-05-26 3:11PM EDT | 52.50 | 3.00 | 2.85 | 3.05 | -5.90 | -66.29% | 64 | 23 | 49.26% |
| MRVL231117P00055000 | 2023-05-26 3:49PM EDT | 55.00 | 3.75 | 3.55 | 3.80 | -6.57 | -63.66% | 291 | 31 | 48.56% |
| MRVL231117P00060000 | 2023-05-26 3:59PM EDT | 60.00 | 5.55 | 5.35 | 5.60 | -7.12 | -56.20% | 155 | 11 | 46.99% |
| MRVL231117P00065000 | 2023-05-26 3:56PM EDT | 65.00 | 7.67 | 7.65 | 7.90 | -9.38 | -55.01% | 16 | 5 | 45.68% |
| MRVL231117P00070000 | 2023-05-26 3:44PM EDT | 70.00 | 10.79 | 10.35 | 10.70 | -10.91 | -50.28% | 2 | 5 | 44.59% |
© 2023 Yahoo. All rights reserved.