Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:40.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230324C00040000 | 2023-03-23 1:41PM EDT | 2023-03-24 | 2.90 | 2.71 | 2.90 | +2.13 | +276.62% | 63 | 1,383 | 99.41% |
| MRVL230331C00040000 | 2023-03-23 12:06PM EDT | 2023-03-31 | 3.45 | 3.25 | 3.35 | +1.43 | +70.79% | 45 | 548 | 70.61% |
| MRVL230406C00040000 | 2023-03-23 1:51PM EDT | 2023-04-06 | 3.55 | 3.45 | 3.55 | +1.22 | +52.36% | 43 | 100 | 61.52% |
| MRVL230414C00040000 | 2023-03-23 1:10PM EDT | 2023-04-14 | 3.85 | 3.80 | 3.90 | +0.71 | +22.61% | 17 | 78 | 59.03% |
| MRVL230421C00040000 | 2023-03-23 1:12PM EDT | 2023-04-21 | 4.05 | 4.10 | 4.20 | +0.85 | +26.56% | 40 | 1,253 | 58.55% |
| MRVL230428C00040000 | 2023-03-23 1:13PM EDT | 2023-04-28 | 4.35 | 4.45 | 4.60 | +0.45 | +11.54% | 14 | 15 | 60.30% |
| MRVL230519C00040000 | 2023-03-23 1:26PM EDT | 2023-05-19 | 5.20 | 5.20 | 5.25 | +0.85 | +19.54% | 36 | 1,210 | 59.35% |
| MRVL230616C00040000 | 2023-03-23 12:16PM EDT | 2023-06-16 | 6.12 | 6.10 | 6.20 | +0.59 | +10.67% | 11 | 4,032 | 60.72% |
| MRVL230818C00040000 | 2023-03-23 10:45AM EDT | 2023-08-18 | 7.25 | 7.30 | 7.50 | +0.85 | +13.28% | 1 | 459 | 58.40% |
| MRVL230915C00040000 | 2023-03-23 1:33PM EDT | 2023-09-15 | 8.05 | 8.05 | 8.15 | +0.95 | +13.38% | 35 | 285 | 59.89% |
| MRVL231215C00040000 | 2023-03-20 10:04AM EDT | 2023-12-15 | 7.80 | 9.45 | 9.50 | 0.00 | - | 49 | 156 | 58.78% |
| MRVL240119C00040000 | 2023-03-23 9:30AM EDT | 2024-01-19 | 8.21 | 9.75 | 9.90 | -0.44 | -5.09% | 1 | 599 | 57.70% |
| MRVL240621C00040000 | 2023-03-23 10:51AM EDT | 2024-06-21 | 11.65 | 11.45 | 11.80 | +1.25 | +12.02% | 2 | 280 | 57.25% |
| MRVL250117C00040000 | 2023-03-23 12:59PM EDT | 2025-01-17 | 13.52 | 13.20 | 13.75 | +0.77 | +6.04% | 5 | 640 | 56.27% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230324P00040000 | 2023-03-23 1:42PM EDT | 2023-03-24 | 0.06 | 0.06 | 0.07 | -0.52 | -89.66% | 824 | 1,648 | 57.42% |
| MRVL230331P00040000 | 2023-03-23 1:38PM EDT | 2023-03-31 | 0.45 | 0.47 | 0.49 | -0.62 | -57.94% | 171 | 481 | 53.03% |
| MRVL230406P00040000 | 2023-03-23 1:08PM EDT | 2023-04-06 | 0.72 | 0.75 | 0.79 | -0.65 | -47.45% | 25 | 121 | 51.76% |
| MRVL230414P00040000 | 2023-03-23 12:41PM EDT | 2023-04-14 | 1.03 | 1.10 | 1.14 | -0.72 | -41.14% | 19 | 60 | 51.47% |
| MRVL230421P00040000 | 2023-03-23 1:47PM EDT | 2023-04-21 | 1.28 | 1.35 | 1.37 | -0.93 | -42.08% | 2,168 | 4,716 | 50.68% |
| MRVL230428P00040000 | 2023-03-23 9:42AM EDT | 2023-04-28 | 1.83 | 1.54 | 1.63 | -0.21 | -10.29% | 1 | 7 | 50.29% |
| MRVL230519P00040000 | 2023-03-23 1:52PM EDT | 2023-05-19 | 2.29 | 2.27 | 2.32 | -0.06 | -2.55% | 117 | 3,617 | 51.64% |
| MRVL230616P00040000 | 2023-03-23 1:40PM EDT | 2023-06-16 | 3.01 | 3.00 | 3.10 | -0.29 | -8.79% | 88 | 6,374 | 52.25% |
| MRVL230818P00040000 | 2023-03-23 12:48PM EDT | 2023-08-18 | 3.95 | 3.95 | 4.10 | -0.32 | -7.49% | 129 | 1,178 | 50.02% |
| MRVL230915P00040000 | 2023-03-23 11:20AM EDT | 2023-09-15 | 4.30 | 4.40 | 4.55 | -0.75 | -14.85% | 34 | 1,698 | 49.95% |
| MRVL231117P00040000 | 2023-03-21 2:41PM EDT | 2023-11-17 | 5.70 | 5.10 | 5.25 | 0.00 | - | 7 | 19 | 48.32% |
| MRVL231215P00040000 | 2023-03-15 2:27PM EDT | 2023-12-15 | 7.52 | 5.50 | 5.60 | 0.00 | - | 2 | 262 | 48.28% |
| MRVL240119P00040000 | 2023-03-23 11:20AM EDT | 2024-01-19 | 5.70 | 5.80 | 5.95 | -0.60 | -9.52% | 9 | 1,842 | 47.83% |
| MRVL240621P00040000 | 2023-03-23 11:43AM EDT | 2024-06-21 | 6.94 | 7.00 | 7.25 | -1.11 | -13.79% | 250 | 1,343 | 46.28% |
| MRVL250117P00040000 | 2023-03-23 10:40AM EDT | 2025-01-17 | 8.25 | 8.10 | 8.70 | -1.21 | -12.79% | 1 | 378 | 45.14% |
© 2023 Yahoo. All rights reserved.
