Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00060000 | 2024-04-26 10:22AM EDT | 2024-05-03 | 9.50 | 9.60 | 10.50 | +2.10 | +28.38% | 13 | 72 | 88.38% |
| MRVL240510C00060000 | 2024-04-26 11:48AM EDT | 2024-05-10 | 9.45 | 9.65 | 10.85 | +3.05 | +47.66% | 12 | 8 | 70.12% |
| MRVL240517C00060000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 10.13 | 9.45 | 11.10 | +2.08 | +25.84% | 2 | 1,734 | 58.01% |
| MRVL240524C00060000 | 2024-04-24 10:51AM EDT | 2024-05-24 | 6.43 | 9.85 | 10.65 | 0.00 | - | 1 | 4 | 58.79% |
| MRVL240531C00060000 | 2024-04-22 11:43AM EDT | 2024-05-31 | 5.80 | 9.55 | 12.00 | 0.00 | - | 3 | 58 | 54.93% |
| MRVL240621C00060000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 11.80 | 11.65 | 12.20 | +2.60 | +28.26% | 15 | 2,701 | 58.59% |
| MRVL240719C00060000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 12.40 | 12.10 | 12.55 | +3.25 | +35.52% | 1 | 644 | 51.79% |
| MRVL240816C00060000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 12.90 | 12.35 | 13.75 | +2.68 | +26.22% | 1 | 124 | 50.85% |
| MRVL240920C00060000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 12.20 | 13.35 | 14.55 | 0.00 | - | 2 | 721 | 50.67% |
| MRVL241115C00060000 | 2024-04-26 11:04AM EDT | 2024-11-15 | 15.30 | 15.40 | 16.80 | +2.20 | +16.79% | 10 | 75 | 55.47% |
| MRVL241220C00060000 | 2024-04-19 3:50PM EDT | 2024-12-20 | 15.85 | 16.45 | 16.85 | +4.11 | +35.01% | 1 | 28 | 54.10% |
| MRVL250117C00060000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 15.35 | 16.05 | 17.30 | 0.00 | - | 2 | 1,770 | 51.29% |
| MRVL250321C00060000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 16.60 | 17.30 | 19.35 | 0.00 | - | 1 | 16 | 53.41% |
| MRVL260116C00060000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 22.50 | 22.75 | 25.50 | +3.55 | +18.73% | 11 | 364 | 57.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00060000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 143 | 3,096 | 51.17% |
| MRVL240510P00060000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.13 | -0.17 | -60.71% | 18 | 168 | 46.78% |
| MRVL240517P00060000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.26 | -0.25 | -51.02% | 349 | 5,676 | 44.63% |
| MRVL240524P00060000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.49 | -0.43 | -45.26% | 5 | 74 | 45.90% |
| MRVL240531P00060000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 1.23 | 1.15 | 1.31 | -0.31 | -20.13% | 3 | 644 | 56.30% |
| MRVL240621P00060000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 1.64 | 1.59 | 1.64 | -0.46 | -21.90% | 174 | 6,673 | 50.15% |
| MRVL240719P00060000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 2.20 | 2.12 | 2.18 | -0.48 | -17.91% | 8 | 6,856 | 46.58% |
| MRVL240816P00060000 | 2024-04-26 10:09AM EDT | 2024-08-16 | 2.73 | 2.62 | 2.69 | -0.39 | -12.50% | 6 | 640 | 44.74% |
| MRVL240920P00060000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 5.10 | 3.55 | 3.65 | 0.00 | - | 400 | 2,992 | 45.95% |
| MRVL241115P00060000 | 2024-04-26 10:52AM EDT | 2024-11-15 | 4.70 | 4.35 | 4.50 | -1.65 | -25.98% | 1 | 132 | 44.13% |
| MRVL241220P00060000 | 2024-04-19 1:17PM EDT | 2024-12-20 | 7.11 | 5.00 | 5.20 | 0.00 | - | 7 | 237 | 44.51% |
| MRVL250117P00060000 | 2024-04-26 12:05PM EDT | 2025-01-17 | 5.55 | 5.20 | 5.45 | -0.25 | -4.31% | 18 | 3,534 | 43.35% |
| MRVL250321P00060000 | 2024-04-23 9:36AM EDT | 2025-03-21 | 6.26 | 6.10 | 6.35 | -1.84 | -22.72% | 1 | 226 | 43.02% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 9.45 | 8.85 | 10.10 | 0.00 | - | 10 | 996 | 43.06% |
© 2024 Yahoo. All rights reserved.