Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00042500 | 2023-03-27 3:19PM EDT | 2023-03-31 | 0.54 | 0.43 | 0.47 | -0.06 | -10.00% | 354 | 377 | 54.88% |
| MRVL230406C00042500 | 2023-03-27 3:01PM EDT | 2023-04-06 | 1.03 | 0.83 | 0.89 | +0.02 | +1.98% | 148 | 67 | 51.12% |
| MRVL230421C00042500 | 2023-03-27 3:33PM EDT | 2023-04-21 | 1.72 | 1.61 | 1.66 | -0.07 | -3.91% | 99 | 2,372 | 50.85% |
| MRVL230519C00042500 | 2023-03-27 3:42PM EDT | 2023-05-19 | 2.81 | 2.72 | 2.78 | +0.02 | +0.72% | 70 | 2,503 | 52.83% |
| MRVL230616C00042500 | 2023-03-27 2:30PM EDT | 2023-06-16 | 3.85 | 3.65 | 3.80 | -0.05 | -1.28% | 42 | 3,086 | 55.32% |
| MRVL230818C00042500 | 2023-03-27 2:31PM EDT | 2023-08-18 | 5.20 | 5.00 | 5.15 | +0.15 | +2.97% | 45 | 694 | 54.59% |
| MRVL230915C00042500 | 2023-03-24 11:38AM EDT | 2023-09-15 | 5.60 | 5.60 | 5.75 | 0.00 | - | 5 | 731 | 55.27% |
| MRVL231117C00042500 | 2023-03-17 3:06PM EDT | 2023-11-17 | 6.10 | 6.55 | 6.80 | 0.00 | - | 44 | 44 | 54.93% |
| MRVL231215C00042500 | 2023-03-23 1:41PM EDT | 2023-12-15 | 8.30 | 6.95 | 7.25 | 0.00 | - | 3 | 414 | 55.02% |
| MRVL240119C00042500 | 2023-03-27 12:45PM EDT | 2024-01-19 | 7.52 | 7.45 | 7.65 | -1.08 | -12.56% | 2 | 627 | 54.76% |
| MRVL240621C00042500 | 2023-03-27 3:33PM EDT | 2024-06-21 | 9.57 | 9.20 | 9.55 | -0.48 | -4.78% | 1 | 135 | 54.68% |
| MRVL250117C00042500 | 2023-03-23 12:59PM EDT | 2025-01-17 | 12.32 | 10.85 | 12.00 | 0.00 | - | 2 | 406 | 54.84% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00042500 | 2023-03-27 3:58PM EDT | 2023-03-31 | 1.69 | 1.70 | 1.76 | -0.41 | -19.52% | 23 | 193 | 54.30% |
| MRVL230406P00042500 | 2023-03-27 1:40PM EDT | 2023-04-06 | 2.06 | 2.13 | 2.19 | -0.48 | -18.90% | 63 | 481 | 51.51% |
| MRVL230421P00042500 | 2023-03-27 2:28PM EDT | 2023-04-21 | 2.75 | 2.84 | 2.90 | -0.45 | -14.06% | 66 | 3,909 | 50.29% |
| MRVL230519P00042500 | 2023-03-27 3:04PM EDT | 2023-05-19 | 3.65 | 3.75 | 3.85 | -0.55 | -13.10% | 12 | 2,509 | 49.81% |
| MRVL230616P00042500 | 2023-03-27 9:54AM EDT | 2023-06-16 | 4.60 | 4.60 | 4.70 | -0.40 | -8.00% | 56 | 1,471 | 50.64% |
| MRVL230818P00042500 | 2023-03-27 1:52PM EDT | 2023-08-18 | 5.65 | 5.65 | 5.80 | +0.70 | +14.14% | 10 | 254 | 49.12% |
| MRVL230915P00042500 | 2023-03-27 10:05AM EDT | 2023-09-15 | 6.10 | 6.10 | 6.25 | -0.44 | -6.73% | 25 | 980 | 48.94% |
| MRVL231117P00042500 | 2023-03-21 1:13PM EDT | 2023-11-17 | 7.10 | 6.85 | 7.00 | 0.00 | - | - | 48 | 47.58% |
| MRVL231215P00042500 | 2023-03-22 2:03PM EDT | 2023-12-15 | 7.10 | 7.20 | 7.35 | 0.00 | - | 5 | 414 | 47.50% |
| MRVL240119P00042500 | 2023-03-27 3:44PM EDT | 2024-01-19 | 7.55 | 7.50 | 7.70 | -0.35 | -4.43% | 25 | 3,334 | 47.01% |
| MRVL240621P00042500 | 2023-03-17 12:16PM EDT | 2024-06-21 | 9.40 | 8.75 | 9.05 | 0.00 | - | 3 | 193 | 45.65% |
| MRVL250117P00042500 | 2023-03-22 11:58AM EDT | 2025-01-17 | 9.95 | 9.45 | 10.45 | 0.00 | - | 12 | 217 | 44.21% |
© 2023 Yahoo. All rights reserved.
