Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EST. Market open.
Strike:25.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00025000 | 2022-11-09 3:31PM EST | 2022-12-09 | 17.05 | 18.00 | 18.25 | 0.00 | - | 4 | 4 | 115.63% |
| MRVL221216C00025000 | 2022-11-25 10:21AM EST | 2022-12-16 | 18.70 | 18.05 | 18.15 | 0.00 | - | 1 | 61 | 107.03% |
| MRVL221230C00025000 | 2022-11-18 1:24PM EST | 2022-12-30 | 19.25 | 17.95 | 18.25 | 0.00 | - | 2 | 2 | 99.80% |
| MRVL230120C00025000 | 2022-11-17 9:44AM EST | 2023-01-20 | 17.55 | 18.20 | 18.35 | 0.00 | - | 2 | 113 | 80.66% |
| MRVL230217C00025000 | 2022-10-13 11:11AM EST | 2023-02-17 | 15.25 | 18.85 | 19.10 | 0.00 | - | 12 | 230 | 97.07% |
| MRVL230519C00025000 | 2022-10-17 10:58AM EST | 2023-05-19 | 15.70 | 19.30 | 19.70 | 0.00 | - | 2 | 12 | 77.78% |
| MRVL230616C00025000 | 2022-10-11 12:52PM EST | 2023-06-16 | 16.70 | 17.80 | 18.25 | 0.00 | - | 1 | 54 | 40.43% |
| MRVL231215C00025000 | 2022-09-12 1:06PM EST | 2023-12-15 | 27.80 | 16.70 | 17.35 | 0.00 | - | - | 10 | 0.00% |
| MRVL240119C00025000 | 2022-10-25 10:44AM EST | 2024-01-19 | 20.29 | 21.80 | 22.35 | 0.00 | - | 1 | 309 | 77.22% |
| MRVL240621C00025000 | 2022-11-08 10:24AM EST | 2024-06-21 | 20.00 | 22.25 | 22.75 | 0.00 | - | 1 | 2 | 69.49% |
| MRVL250117C00025000 | 2022-11-15 9:30AM EST | 2025-01-17 | 22.80 | 23.20 | 24.05 | 0.00 | - | 1 | 36 | 67.20% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00025000 | 2022-11-10 10:56AM EST | 2022-12-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 168.75% |
| MRVL221216P00025000 | 2022-11-28 10:24AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 178 | 96.09% |
| MRVL221223P00025000 | 2022-11-28 9:31AM EST | 2022-12-23 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 85.16% |
| MRVL221230P00025000 | 2022-11-17 10:58AM EST | 2022-12-30 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| MRVL230120P00025000 | 2022-11-28 11:02AM EST | 2023-01-20 | 0.13 | 0.11 | 0.12 | 0.00 | - | 6 | 530 | 75.98% |
| MRVL230217P00025000 | 2022-11-23 3:35PM EST | 2023-02-17 | 0.26 | 0.27 | 0.27 | 0.00 | - | 1 | 2,112 | 72.66% |
| MRVL230317P00025000 | 2022-11-14 11:05AM EST | 2023-03-17 | 0.51 | 0.43 | 0.45 | 0.00 | - | 8 | 5,484 | 70.02% |
| MRVL230519P00025000 | 2022-11-28 9:30AM EST | 2023-05-19 | 0.87 | 0.83 | 0.84 | -0.13 | -13.00% | 2 | 253 | 66.26% |
| MRVL230616P00025000 | 2022-11-16 1:08PM EST | 2023-06-16 | 1.28 | 1.08 | 1.10 | 0.00 | - | 25 | 267 | 66.70% |
| MRVL230915P00025000 | 2022-11-17 11:53AM EST | 2023-09-15 | 1.68 | 1.50 | 1.59 | 0.00 | - | 1 | 32 | 62.23% |
| MRVL231215P00025000 | 2022-11-08 3:03PM EST | 2023-12-15 | 2.70 | 1.95 | 2.10 | 0.00 | - | 27 | 69 | 60.10% |
| MRVL240119P00025000 | 2022-11-09 10:35AM EST | 2024-01-19 | 3.05 | 2.07 | 2.17 | 0.00 | - | 38 | 93 | 58.57% |
| MRVL240621P00025000 | 2022-11-18 10:27AM EST | 2024-06-21 | 2.90 | 2.65 | 2.92 | 0.00 | - | 1 | 1 | 56.08% |
| MRVL250117P00025000 | 2022-11-16 1:51PM EST | 2025-01-17 | 3.60 | 3.25 | 3.50 | 0.00 | - | 1 | 4 | 52.31% |
© 2022 Yahoo. All rights reserved.
