MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2023-06-02 11:59AM EDT | 20.00 | 41.00 | 40.50 | 41.60 | 0.00 | - | 1 | 19 | 80.57% |
| MRVL240621C00022500 | 2023-05-24 10:00AM EDT | 22.50 | 25.30 | 38.40 | 39.50 | 0.00 | - | 3 | 38 | 79.18% |
| MRVL240621C00025000 | 2023-05-25 10:43AM EDT | 25.00 | 24.43 | 36.35 | 36.95 | 0.00 | - | 3 | 26 | 74.41% |
| MRVL240621C00027500 | 2023-06-02 3:40PM EDT | 27.50 | 34.60 | 34.10 | 34.75 | 0.00 | - | 2 | 31 | 70.78% |
| MRVL240621C00030000 | 2023-06-08 10:29AM EDT | 30.00 | 31.45 | 32.25 | 32.60 | 0.00 | - | 49 | 214 | 69.40% |
| MRVL240621C00032500 | 2023-06-09 11:04AM EDT | 32.50 | 31.10 | 30.15 | 30.60 | +1.20 | +4.01% | 4 | 83 | 67.10% |
| MRVL240621C00035000 | 2023-06-08 9:41AM EDT | 35.00 | 27.60 | 28.20 | 28.70 | 0.00 | - | 6 | 55 | 65.55% |
| MRVL240621C00037500 | 2023-06-07 12:43PM EDT | 37.50 | 27.40 | 26.25 | 26.70 | +1.10 | +4.18% | 1 | 62 | 63.29% |
| MRVL240621C00040000 | 2023-06-08 10:30AM EDT | 40.00 | 23.85 | 24.60 | 24.90 | 0.00 | - | 26 | 323 | 62.45% |
| MRVL240621C00042500 | 2023-06-01 10:33AM EDT | 42.50 | 23.03 | 22.65 | 23.00 | 0.00 | - | 3 | 216 | 60.01% |
| MRVL240621C00045000 | 2023-06-01 10:13AM EDT | 45.00 | 21.82 | 20.95 | 21.40 | 0.00 | - | 1 | 627 | 58.94% |
| MRVL240621C00047500 | 2023-06-08 12:22PM EDT | 47.50 | 19.65 | 19.35 | 19.70 | 0.00 | - | 4 | 1,205 | 57.54% |
| MRVL240621C00050000 | 2023-06-08 10:23AM EDT | 50.00 | 17.15 | 17.90 | 18.25 | 0.00 | - | 11 | 804 | 56.84% |
| MRVL240621C00052500 | 2023-06-06 10:45AM EDT | 52.50 | 15.75 | 16.30 | 16.75 | 0.00 | - | 7 | 431 | 55.35% |
| MRVL240621C00055000 | 2023-06-07 10:47AM EDT | 55.00 | 15.43 | 15.00 | 15.40 | 0.00 | - | 2 | 1,025 | 54.60% |
| MRVL240621C00057500 | 2023-06-09 11:18AM EDT | 57.50 | 14.30 | 13.70 | 14.10 | +0.75 | +5.54% | 4 | 16 | 53.67% |
| MRVL240621C00060000 | 2023-06-08 3:33PM EDT | 60.00 | 12.62 | 12.55 | 12.85 | 0.00 | - | 36 | 1,048 | 52.89% |
| MRVL240621C00062500 | 2023-06-09 10:09AM EDT | 62.50 | 12.29 | 11.45 | 11.80 | +1.37 | +12.55% | 1 | 56 | 52.35% |
| MRVL240621C00065000 | 2023-06-07 1:24PM EDT | 65.00 | 10.30 | 10.55 | 10.75 | 0.00 | - | 1 | 262 | 51.95% |
| MRVL240621C00067500 | 2023-06-07 1:00PM EDT | 67.50 | 9.35 | 9.65 | 9.80 | 0.00 | - | 1 | 21 | 51.48% |
| MRVL240621C00070000 | 2023-06-09 10:30AM EDT | 70.00 | 9.17 | 8.70 | 8.90 | +0.54 | +6.26% | 1 | 675 | 50.77% |
| MRVL240621C00072500 | 2023-06-01 1:47PM EDT | 72.50 | 9.00 | 7.95 | 8.15 | 0.00 | - | - | 1 | 50.53% |
| MRVL240621C00075000 | 2023-06-09 10:43AM EDT | 75.00 | 7.42 | 7.15 | 7.40 | +0.25 | +3.49% | 7 | 21 | 50.46% |
| MRVL240621C00080000 | 2023-06-07 12:50PM EDT | 80.00 | 5.80 | 5.95 | 6.10 | 0.00 | - | 6 | 273 | 49.71% |
| MRVL240621C00085000 | 2023-06-07 12:49PM EDT | 85.00 | 4.80 | 4.90 | 5.05 | 0.00 | - | 220 | 216 | 49.22% |
| MRVL240621C00090000 | 2023-06-07 12:14PM EDT | 90.00 | 4.02 | 4.05 | 4.20 | 0.00 | - | 1 | 42 | 48.91% |
| MRVL240621C00095000 | 2023-06-08 10:44AM EDT | 95.00 | 3.51 | 3.35 | 3.50 | +0.21 | +6.36% | 1 | 9 | 48.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2023-06-07 12:16PM EDT | 20.00 | 0.38 | 0.28 | 0.37 | 0.00 | - | 1 | 236 | 61.08% |
| MRVL240621P00022500 | 2023-01-31 11:39AM EDT | 22.50 | 1.32 | 1.08 | 1.26 | 0.00 | - | 8 | 39 | 73.44% |
| MRVL240621P00025000 | 2023-06-01 10:42AM EDT | 25.00 | 0.61 | 0.56 | 0.65 | 0.00 | - | 6 | 51 | 56.45% |
| MRVL240621P00027500 | 2023-05-31 9:37AM EDT | 27.50 | 0.70 | 0.75 | 0.88 | 0.00 | - | 1 | 53 | 54.76% |
| MRVL240621P00030000 | 2023-06-07 12:28PM EDT | 30.00 | 1.11 | 1.07 | 1.12 | 0.00 | - | 1 | 389 | 53.49% |
| MRVL240621P00032500 | 2023-06-05 2:05PM EDT | 32.50 | 1.58 | 1.39 | 1.45 | 0.00 | - | 8 | 1,490 | 52.17% |
| MRVL240621P00035000 | 2023-06-08 9:34AM EDT | 35.00 | 1.90 | 1.75 | 1.84 | 0.00 | - | 10 | 392 | 50.81% |
| MRVL240621P00037500 | 2023-06-08 9:53AM EDT | 37.50 | 2.39 | 2.22 | 2.31 | 0.00 | - | 1 | 2,648 | 50.15% |
| MRVL240621P00040000 | 2023-06-07 12:09PM EDT | 40.00 | 2.73 | 2.73 | 2.82 | 0.00 | - | 16 | 2,481 | 48.88% |
| MRVL240621P00042500 | 2023-06-08 10:28AM EDT | 42.50 | 3.61 | 3.30 | 3.45 | 0.00 | - | 30 | 1,071 | 47.99% |
| MRVL240621P00045000 | 2023-06-07 12:14PM EDT | 45.00 | 4.01 | 3.95 | 4.15 | 0.00 | - | 1 | 338 | 47.03% |
| MRVL240621P00047500 | 2023-05-26 10:50AM EDT | 47.50 | 4.17 | 4.75 | 4.95 | 0.00 | - | 1 | 62 | 46.22% |
| MRVL240621P00050000 | 2023-06-01 3:33PM EDT | 50.00 | 5.60 | 5.60 | 5.80 | 0.00 | - | 3 | 491 | 45.23% |
| MRVL240621P00052500 | 2023-06-06 3:43PM EDT | 52.50 | 6.78 | 6.50 | 6.70 | 0.00 | - | 2 | 54 | 44.09% |
| MRVL240621P00055000 | 2023-06-07 3:00PM EDT | 55.00 | 7.74 | 7.55 | 7.75 | 0.00 | - | 6 | 356 | 43.27% |
| MRVL240621P00057500 | 2023-06-07 12:50PM EDT | 57.50 | 8.80 | 8.70 | 8.90 | 0.00 | - | 456 | 479 | 42.52% |
| MRVL240621P00060000 | 2023-06-09 9:38AM EDT | 60.00 | 9.50 | 9.90 | 10.10 | -0.60 | -5.94% | 6 | 401 | 41.60% |
| MRVL240621P00062500 | 2023-06-02 10:03AM EDT | 62.50 | 11.80 | 11.25 | 11.40 | 0.00 | - | 3 | 3 | 40.73% |
| MRVL240621P00065000 | 2023-06-08 3:38PM EDT | 65.00 | 12.85 | 12.65 | 12.95 | 0.00 | - | 30 | 36 | 40.53% |
| MRVL240621P00067500 | 2023-06-08 1:02PM EDT | 67.50 | 14.25 | 14.15 | 14.30 | 0.00 | - | 3 | 4 | 39.16% |
| MRVL240621P00070000 | 2023-05-26 3:55PM EDT | 70.00 | 13.33 | 15.75 | 15.95 | 0.00 | - | 2 | 9 | 38.67% |
| MRVL240621P00075000 | 2023-06-02 1:28PM EDT | 75.00 | 19.50 | 19.15 | 19.35 | 0.00 | - | 5 | 17 | 37.10% |
© 2023 Yahoo. All rights reserved.