Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00035000 | 2023-03-22 2:48PM EDT | 2023-03-31 | 7.10 | 6.00 | 6.35 | 0.00 | - | 2 | 147 | 81.64% |
| MRVL230406C00035000 | 2023-03-23 2:52PM EDT | 2023-04-06 | 6.80 | 6.20 | 6.50 | 0.00 | - | 2 | 22 | 73.63% |
| MRVL230421C00035000 | 2023-03-24 10:13AM EDT | 2023-04-21 | 7.00 | 6.60 | 6.85 | -1.20 | -14.63% | 4 | 154 | 64.75% |
| MRVL230519C00035000 | 2023-03-23 1:41PM EDT | 2023-05-19 | 9.05 | 7.40 | 7.70 | 0.00 | - | 5 | 510 | 64.23% |
| MRVL230616C00035000 | 2023-03-24 3:36PM EDT | 2023-06-16 | 8.19 | 8.20 | 8.50 | -1.41 | -14.69% | 3 | 296 | 65.48% |
| MRVL230818C00035000 | 2023-03-21 9:46AM EDT | 2023-08-18 | 9.50 | 9.25 | 9.55 | 0.00 | - | 14 | 65 | 61.74% |
| MRVL230915C00035000 | 2023-03-23 9:44AM EDT | 2023-09-15 | 10.35 | 9.80 | 10.10 | 0.00 | - | 230 | 253 | 62.35% |
| MRVL231215C00035000 | 2023-03-23 10:26AM EDT | 2023-12-15 | 12.05 | 11.05 | 11.45 | 0.00 | - | 3 | 84 | 61.51% |
| MRVL240119C00035000 | 2023-03-21 3:32PM EDT | 2024-01-19 | 11.58 | 11.40 | 11.80 | 0.00 | - | 3 | 349 | 60.58% |
| MRVL240621C00035000 | 2023-03-22 1:33PM EDT | 2024-06-21 | 13.13 | 12.90 | 13.40 | 0.00 | - | 5 | 17 | 59.20% |
| MRVL250117C00035000 | 2023-03-24 3:05PM EDT | 2025-01-17 | 14.75 | 14.30 | 15.20 | -0.25 | -1.67% | 2 | 75 | 57.53% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00035000 | 2023-03-24 3:30PM EDT | 2023-03-31 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 103 | 181 | 71.09% |
| MRVL230406P00035000 | 2023-03-24 10:30AM EDT | 2023-04-06 | 0.24 | 0.19 | 0.23 | +0.03 | +14.29% | 1 | 204 | 67.58% |
| MRVL230414P00035000 | 2023-03-23 12:48PM EDT | 2023-04-14 | 0.26 | 0.37 | 0.45 | 0.00 | - | 23 | 4,580 | 63.77% |
| MRVL230421P00035000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.57 | 0.52 | 0.60 | +0.10 | +21.28% | 229 | 5,862 | 60.99% |
| MRVL230428P00035000 | 2023-03-23 2:44PM EDT | 2023-04-28 | 0.72 | 0.69 | 0.80 | 0.00 | - | 3 | 26 | 60.45% |
| MRVL230519P00035000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 1.25 | 1.19 | 1.27 | +0.42 | +50.60% | 26 | 2,759 | 58.79% |
| MRVL230616P00035000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 1.90 | 1.84 | 1.93 | +0.12 | +6.74% | 719 | 3,400 | 59.01% |
| MRVL230818P00035000 | 2023-03-24 11:40AM EDT | 2023-08-18 | 2.98 | 2.69 | 2.81 | +0.75 | +33.63% | 4,496 | 2,210 | 54.93% |
| MRVL230915P00035000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 3.18 | 3.10 | 3.25 | +0.47 | +17.34% | 1 | 1,196 | 54.88% |
| MRVL231117P00035000 | 2023-03-24 3:58PM EDT | 2023-11-17 | 3.87 | 3.75 | 3.90 | +0.32 | +9.01% | 1 | 7 | 52.91% |
| MRVL231215P00035000 | 2023-03-24 11:39AM EDT | 2023-12-15 | 4.35 | 4.05 | 4.20 | +0.50 | +12.99% | 7 | 141 | 52.59% |
| MRVL240119P00035000 | 2023-03-23 11:58AM EDT | 2024-01-19 | 3.70 | 4.30 | 4.50 | 0.00 | - | 2 | 1,757 | 51.61% |
| MRVL240621P00035000 | 2023-03-20 1:08PM EDT | 2024-06-21 | 5.70 | 5.40 | 5.70 | 0.00 | - | 80 | 125 | 50.33% |
| MRVL250117P00035000 | 2023-03-22 3:05PM EDT | 2025-01-17 | 6.30 | 6.15 | 7.25 | 0.00 | - | 18 | 1,352 | 49.87% |
© 2023 Yahoo. All rights reserved.
