Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00072500 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 108 | 4,029 | 37.99% |
| MRVL240621C00072500 | 2024-05-10 3:19PM EDT | 2024-06-21 | 2.95 | 3.10 | 3.20 | +0.05 | +1.72% | 157 | 10,291 | 51.49% |
| MRVL240719C00072500 | 2024-05-10 3:48PM EDT | 2024-07-19 | 3.95 | 4.00 | 4.15 | +0.05 | +1.28% | 6 | 8,472 | 48.41% |
| MRVL240816C00072500 | 2024-05-10 3:36PM EDT | 2024-08-16 | 4.85 | 4.95 | 5.10 | +0.05 | +1.04% | 30 | 887 | 47.68% |
| MRVL240920C00072500 | 2024-05-10 3:36PM EDT | 2024-09-20 | 6.35 | 6.50 | 6.60 | 0.00 | - | 14 | 607 | 50.05% |
| MRVL241115C00072500 | 2024-04-25 3:18PM EDT | 2024-11-15 | 8.05 | 7.85 | 8.05 | 0.00 | - | 2 | 13 | 49.37% |
| MRVL241220C00072500 | 2024-04-24 10:13AM EDT | 2024-12-20 | 7.75 | 9.00 | 9.15 | 0.00 | - | 4 | 393 | 50.13% |
| MRVL250117C00072500 | 2024-05-10 10:49AM EDT | 2025-01-17 | 9.53 | 9.55 | 9.70 | -0.97 | -9.24% | 1 | 1,387 | 50.02% |
| MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 2025-03-21 | 11.75 | 10.05 | 11.25 | 0.00 | - | 3 | 24 | 50.88% |
| MRVL250620C00072500 | 2024-05-08 1:21PM EDT | 2025-06-20 | 12.70 | 12.35 | 14.05 | 0.00 | - | - | 10 | 51.65% |
| MRVL260116C00072500 | 2024-05-02 10:28AM EDT | 2026-01-16 | 14.83 | 16.00 | 17.50 | 0.00 | - | 1 | 191 | 52.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00072500 | 2024-05-10 2:35PM EDT | 2024-05-17 | 4.60 | 4.15 | 4.35 | +0.30 | +6.98% | 25 | 2,712 | 40.63% |
| MRVL240621P00072500 | 2024-05-10 12:50PM EDT | 2024-06-21 | 6.95 | 6.75 | 6.85 | +0.65 | +10.32% | 6 | 1,654 | 47.82% |
| MRVL240719P00072500 | 2024-05-09 11:25AM EDT | 2024-07-19 | 7.60 | 7.45 | 7.60 | 0.00 | - | 17 | 631 | 43.48% |
| MRVL240816P00072500 | 2024-05-10 3:40PM EDT | 2024-08-16 | 8.15 | 8.15 | 8.35 | -0.40 | -4.68% | 38 | 585 | 42.14% |
| MRVL240920P00072500 | 2024-05-10 11:30AM EDT | 2024-09-20 | 9.60 | 9.25 | 9.40 | -0.20 | -2.04% | 25 | 283 | 42.59% |
| MRVL241115P00072500 | 2024-05-10 12:02PM EDT | 2024-11-15 | 10.55 | 10.25 | 10.40 | -0.10 | -0.94% | 5 | 12 | 40.83% |
| MRVL241220P00072500 | 2024-05-06 2:27PM EDT | 2024-12-20 | 10.85 | 11.00 | 11.15 | 0.00 | - | 1 | 523 | 41.02% |
| MRVL250117P00072500 | 2024-05-03 9:44AM EDT | 2025-01-17 | 11.75 | 11.30 | 11.55 | 0.00 | - | 34 | 851 | 40.44% |
| MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 2025-03-21 | 12.93 | 12.25 | 12.50 | 0.00 | - | 3 | 105 | 39.92% |
| MRVL260116P00072500 | 2024-04-02 9:30AM EDT | 2026-01-16 | 15.66 | 15.95 | 17.95 | 0.00 | - | 1 | 54 | 44.03% |
© 2024 Yahoo. All rights reserved.