Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819C00040000 | 2022-08-11 10:41AM EDT | 2022-08-19 | 16.05 | 14.10 | 14.30 | -0.35 | -2.13% | 5 | 91 | 0.00% |
| MRVL220826C00040000 | 2022-08-10 10:32AM EDT | 2022-08-26 | 13.40 | 14.25 | 14.40 | -0.45 | -3.25% | 6 | 8 | 0.00% |
| MRVL220916C00040000 | 2022-08-10 3:24PM EDT | 2022-09-16 | 15.35 | 14.60 | 14.75 | +3.45 | +28.99% | 1 | 390 | 0.00% |
| MRVL221021C00040000 | 2022-08-10 3:21PM EDT | 2022-10-21 | 15.75 | 15.05 | 15.20 | -0.41 | -2.54% | - | 51 | 0.00% |
| MRVL221118C00040000 | 2022-08-11 10:40AM EDT | 2022-11-18 | 17.35 | 15.55 | 15.60 | -1.15 | -6.22% | 2 | 28 | 35.45% |
| MRVL230120C00040000 | 2022-08-11 10:47AM EDT | 2023-01-20 | 17.70 | 16.55 | 16.80 | +2.75 | +18.39% | 1 | 1,044 | 50.34% |
| MRVL230217C00040000 | 2022-08-10 11:33AM EDT | 2023-02-17 | 17.80 | 17.05 | 17.25 | +7.20 | +67.92% | 3 | 11 | 50.54% |
| MRVL230616C00040000 | 2022-08-09 11:50AM EDT | 2023-06-16 | 16.20 | 18.65 | 18.95 | 0.00 | - | 4 | 55 | 52.80% |
| MRVL240119C00040000 | 2022-08-11 1:41PM EDT | 2024-01-19 | 21.30 | 20.80 | 21.20 | +2.48 | +13.18% | 3 | 380 | 52.49% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220819P00040000 | 2022-08-11 12:13PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 64 | 745 | 128.13% |
| MRVL220826P00040000 | 2022-08-10 12:12PM EDT | 2022-08-26 | 0.12 | 0.04 | 0.37 | -0.18 | -60.00% | 2 | 217 | 115.63% |
| MRVL220902P00040000 | 2022-08-09 2:54PM EDT | 2022-09-02 | 0.39 | 0.05 | 0.24 | 0.00 | - | 2,373 | 2,416 | 84.57% |
| MRVL220909P00040000 | 2022-08-11 12:06PM EDT | 2022-09-09 | 0.27 | 0.26 | 0.31 | -0.29 | -51.79% | 1 | 10 | 82.42% |
| MRVL220916P00040000 | 2022-08-11 10:54AM EDT | 2022-09-16 | 0.28 | 0.31 | 0.34 | -0.33 | -54.10% | 216 | 810 | 75.00% |
| MRVL220923P00040000 | 2022-08-10 1:01PM EDT | 2022-09-23 | 0.41 | 0.40 | 0.46 | +0.41 | - | - | 2 | 72.71% |
| MRVL221021P00040000 | 2022-08-11 1:42PM EDT | 2022-10-21 | 0.70 | 0.75 | 0.78 | -0.48 | -40.68% | 12 | 526 | 64.89% |
| MRVL221118P00040000 | 2022-08-11 2:17PM EDT | 2022-11-18 | 1.12 | 1.11 | 1.15 | -0.55 | -32.93% | 9 | 701 | 61.57% |
| MRVL230120P00040000 | 2022-08-10 1:34PM EDT | 2023-01-20 | 1.90 | 1.95 | 2.00 | -0.59 | -23.69% | 132 | 3,720 | 58.55% |
| MRVL230217P00040000 | 2022-08-11 1:16PM EDT | 2023-02-17 | 2.23 | 2.27 | 2.35 | +0.06 | +2.76% | 2 | 158 | 57.52% |
| MRVL230616P00040000 | 2022-08-09 10:35AM EDT | 2023-06-16 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 582 | 53.98% |
| MRVL240119P00040000 | 2022-08-09 3:35PM EDT | 2024-01-19 | 5.50 | 4.75 | 5.20 | 0.00 | - | 10 | 497 | 50.81% |
© 2022 Yahoo. All rights reserved.
