MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-05-24 10:37AM EDT | 20.00 | 25.95 | 45.50 | 46.75 | 0.00 | - | 4 | 34 | 100.68% |
| MRVL231215C00022500 | 2023-05-24 11:04AM EDT | 22.50 | 23.55 | 43.05 | 44.35 | 0.00 | - | 1 | 17 | 93.75% |
| MRVL231215C00025000 | 2023-05-26 9:46AM EDT | 25.00 | 36.55 | 40.85 | 41.85 | +13.35 | +57.54% | 10 | 94 | 89.31% |
| MRVL231215C00027500 | 2023-05-12 3:36PM EDT | 27.50 | 14.60 | 38.35 | 39.70 | 0.00 | - | 2 | 1 | 85.30% |
| MRVL231215C00030000 | 2023-03-31 1:48PM EDT | 30.00 | 15.65 | 12.30 | 12.50 | 0.00 | - | 5 | 42 | 0.00% |
| MRVL231215C00032500 | 2023-04-17 9:45AM EDT | 32.50 | 11.40 | 12.10 | 13.35 | 0.00 | - | 1 | 44 | 0.00% |
| MRVL231215C00035000 | 2023-05-25 12:29PM EDT | 35.00 | 15.65 | 31.60 | 32.65 | 0.00 | - | 5 | 99 | 73.90% |
| MRVL231215C00037500 | 2023-05-25 3:20PM EDT | 37.50 | 14.80 | 29.55 | 30.20 | 0.00 | - | 4 | 85 | 70.56% |
| MRVL231215C00040000 | 2023-05-26 12:18PM EDT | 40.00 | 25.59 | 27.40 | 28.05 | +14.21 | +124.87% | 2 | 168 | 68.14% |
| MRVL231215C00042500 | 2023-05-26 11:11AM EDT | 42.50 | 22.70 | 25.35 | 25.90 | +11.68 | +105.99% | 4 | 548 | 65.87% |
| MRVL231215C00045000 | 2023-05-26 1:56PM EDT | 45.00 | 21.90 | 23.30 | 23.80 | +11.90 | +119.00% | 49 | 924 | 63.46% |
| MRVL231215C00047500 | 2023-05-26 2:51PM EDT | 47.50 | 20.70 | 21.35 | 21.80 | +13.32 | +180.49% | 52 | 369 | 61.55% |
| MRVL231215C00050000 | 2023-05-26 3:51PM EDT | 50.00 | 19.37 | 19.45 | 19.95 | +11.77 | +154.87% | 174 | 708 | 59.96% |
| MRVL231215C00052500 | 2023-05-26 3:20PM EDT | 52.50 | 17.40 | 17.70 | 18.20 | +11.25 | +182.93% | 309 | 559 | 58.77% |
| MRVL231215C00055000 | 2023-05-26 3:58PM EDT | 55.00 | 16.30 | 16.05 | 16.50 | +11.05 | +210.48% | 86 | 437 | 57.57% |
| MRVL231215C00057500 | 2023-05-26 11:59AM EDT | 57.50 | 12.50 | 14.50 | 15.00 | +8.05 | +180.90% | 11 | 3,426 | 56.79% |
| MRVL231215C00060000 | 2023-05-26 3:34PM EDT | 60.00 | 12.78 | 13.10 | 13.45 | +9.23 | +260.00% | 928 | 3,146 | 55.79% |
| MRVL231215C00065000 | 2023-05-26 3:38PM EDT | 65.00 | 10.12 | 10.50 | 10.85 | +7.66 | +311.38% | 79 | 395 | 54.29% |
| MRVL231215C00070000 | 2023-05-26 3:56PM EDT | 70.00 | 8.40 | 8.30 | 8.65 | +6.83 | +435.03% | 294 | 1,828 | 53.04% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-05-26 10:29AM EDT | 20.00 | 0.09 | 0.01 | 0.15 | -0.14 | -60.87% | 1 | 128 | 71.29% |
| MRVL231215P00022500 | 2023-05-26 3:08PM EDT | 22.50 | 0.13 | 0.05 | 0.25 | -0.19 | -59.38% | 7 | 255 | 70.70% |
| MRVL231215P00025000 | 2023-05-26 3:20PM EDT | 25.00 | 0.17 | 0.15 | 0.21 | -0.73 | -81.11% | 8 | 178 | 66.02% |
| MRVL231215P00027500 | 2023-05-24 10:05AM EDT | 27.50 | 0.85 | 0.19 | 0.28 | 0.00 | - | 7 | 477 | 62.79% |
| MRVL231215P00030000 | 2023-05-24 1:58PM EDT | 30.00 | 1.23 | 0.28 | 0.37 | 0.00 | - | 1 | 367 | 60.55% |
| MRVL231215P00032500 | 2023-05-26 11:44AM EDT | 32.50 | 0.48 | 0.39 | 0.49 | -0.92 | -65.71% | 15 | 956 | 58.45% |
| MRVL231215P00035000 | 2023-05-26 9:59AM EDT | 35.00 | 0.74 | 0.55 | 0.65 | -1.05 | -58.66% | 83 | 855 | 56.84% |
| MRVL231215P00037500 | 2023-05-26 3:34PM EDT | 37.50 | 0.80 | 0.75 | 0.84 | -2.12 | -72.60% | 54 | 247 | 55.18% |
| MRVL231215P00040000 | 2023-05-26 2:39PM EDT | 40.00 | 1.12 | 1.00 | 1.11 | -1.98 | -63.87% | 36 | 1,185 | 53.86% |
| MRVL231215P00042500 | 2023-05-26 9:47AM EDT | 42.50 | 1.70 | 1.33 | 1.44 | -3.10 | -64.58% | 3 | 656 | 52.76% |
| MRVL231215P00045000 | 2023-05-26 1:55PM EDT | 45.00 | 1.92 | 1.72 | 1.84 | -2.92 | -60.33% | 28 | 457 | 51.65% |
| MRVL231215P00047500 | 2023-05-26 3:04PM EDT | 47.50 | 2.30 | 2.20 | 2.37 | -3.33 | -59.15% | 4 | 469 | 50.88% |
| MRVL231215P00050000 | 2023-05-26 2:11PM EDT | 50.00 | 3.00 | 2.77 | 2.94 | -4.05 | -57.45% | 168 | 778 | 50.60% |
| MRVL231215P00052500 | 2023-05-26 12:53PM EDT | 52.50 | 3.79 | 3.40 | 3.60 | -6.46 | -63.02% | 36 | 122 | 49.61% |
| MRVL231215P00055000 | 2023-05-26 2:18PM EDT | 55.00 | 4.53 | 4.20 | 4.40 | -5.17 | -53.30% | 318 | 124 | 48.94% |
| MRVL231215P00057500 | 2023-05-26 3:51PM EDT | 57.50 | 5.26 | 5.10 | 5.30 | -8.64 | -62.16% | 183 | 35 | 48.25% |
| MRVL231215P00060000 | 2023-05-26 3:57PM EDT | 60.00 | 6.14 | 6.00 | 6.30 | -7.38 | -54.59% | 226 | 42 | 47.55% |
| MRVL231215P00065000 | 2023-05-26 2:03PM EDT | 65.00 | 8.95 | 8.35 | 8.70 | -11.70 | -56.66% | 64 | 1 | 46.58% |
| MRVL231215P00070000 | 2023-05-26 3:58PM EDT | 70.00 | 11.25 | 11.05 | 11.40 | -10.55 | -48.39% | 18 | 5 | 44.99% |
© 2023 Yahoo. All rights reserved.