Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:45.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00045000 | 2022-05-23 10:10AM EDT | 2022-05-27 | 8.95 | 7.45 | 7.70 | 0.00 | - | 11 | 27 | 149.22% |
| MRVL220603C00045000 | 2022-05-24 10:39AM EDT | 2022-06-03 | 8.15 | 7.80 | 8.05 | -1.60 | -16.41% | 1 | 4 | 104.88% |
| MRVL220610C00045000 | 2022-05-05 3:11PM EDT | 2022-06-10 | 14.08 | 8.20 | 8.45 | 0.00 | - | - | 14 | 94.19% |
| MRVL220617C00045000 | 2022-05-24 10:23AM EDT | 2022-06-17 | 9.04 | 8.60 | 8.75 | -1.56 | -14.72% | 11 | 75 | 88.48% |
| MRVL220715C00045000 | 2022-05-20 1:38PM EDT | 2022-07-15 | 9.70 | 9.40 | 9.60 | 0.00 | - | 7 | 13 | 73.97% |
| MRVL220819C00045000 | 2022-05-24 9:47AM EDT | 2022-08-19 | 10.75 | 10.35 | 10.50 | -2.45 | -18.56% | 1 | 23 | 68.38% |
| MRVL220916C00045000 | 2022-05-11 1:58PM EDT | 2022-09-16 | 12.70 | 11.15 | 11.35 | 0.00 | - | 1 | 15 | 67.92% |
| MRVL221021C00045000 | 2022-05-19 3:23PM EDT | 2022-10-21 | 13.90 | 11.80 | 12.00 | 0.00 | - | 1 | 3 | 65.21% |
| MRVL221118C00045000 | 2022-05-19 9:30AM EDT | 2022-11-18 | 15.20 | 12.25 | 12.50 | 0.00 | - | 1 | 6 | 63.70% |
| MRVL230120C00045000 | 2022-05-23 2:14PM EDT | 2023-01-20 | 14.95 | 13.15 | 13.55 | 0.00 | - | 3 | 752 | 61.46% |
| MRVL230616C00045000 | 2022-05-09 9:51AM EDT | 2023-06-16 | 19.38 | 15.00 | 15.40 | 0.00 | - | 2 | 6 | 58.46% |
| MRVL240119C00045000 | 2022-05-09 2:02PM EDT | 2024-01-19 | 17.54 | 17.15 | 17.65 | 0.00 | - | 3 | 111 | 56.42% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00045000 | 2022-05-24 10:50AM EDT | 2022-05-27 | 0.73 | 0.72 | 0.78 | +0.32 | +78.05% | 20 | 1,206 | 149.22% |
| MRVL220603P00045000 | 2022-05-24 11:08AM EDT | 2022-06-03 | 1.02 | 1.03 | 1.15 | +0.40 | +64.52% | 38 | 3,081 | 104.49% |
| MRVL220610P00045000 | 2022-05-23 1:44PM EDT | 2022-06-10 | 1.38 | 1.44 | 1.59 | +0.40 | +40.82% | 1 | 124 | 94.63% |
| MRVL220617P00045000 | 2022-05-24 11:16AM EDT | 2022-06-17 | 1.75 | 1.75 | 1.84 | +0.54 | +44.63% | 17 | 2,986 | 87.16% |
| MRVL220624P00045000 | 2022-05-23 12:23PM EDT | 2022-06-24 | 1.92 | 1.84 | 2.21 | +0.57 | +42.22% | 10 | 40 | 81.91% |
| MRVL220701P00045000 | 2022-05-20 11:10AM EDT | 2022-07-01 | 1.77 | 2.20 | 2.36 | 0.00 | - | 1 | 1 | 78.98% |
| MRVL220715P00045000 | 2022-05-24 10:20AM EDT | 2022-07-15 | 2.49 | 2.58 | 2.71 | +0.62 | +33.16% | 15 | 601 | 73.51% |
| MRVL220819P00045000 | 2022-05-23 10:41AM EDT | 2022-08-19 | 3.40 | 3.45 | 3.55 | +0.42 | +14.09% | 10 | 250 | 67.24% |
| MRVL220916P00045000 | 2022-05-24 11:08AM EDT | 2022-09-16 | 4.25 | 4.20 | 4.35 | +0.55 | +14.86% | 53 | 213 | 66.42% |
| MRVL221021P00045000 | 2022-05-24 10:25AM EDT | 2022-10-21 | 4.80 | 4.75 | 4.95 | +0.80 | +20.00% | 5 | 617 | 63.27% |
| MRVL221118P00045000 | 2022-05-20 2:17PM EDT | 2022-11-18 | 5.06 | 5.10 | 5.30 | -0.19 | -3.62% | 10 | 316 | 60.91% |
| MRVL230120P00045000 | 2022-05-20 11:02AM EDT | 2023-01-20 | 5.25 | 5.85 | 6.15 | 0.00 | - | 10 | 760 | 57.89% |
| MRVL230616P00045000 | 2022-05-20 1:02PM EDT | 2023-06-16 | 7.50 | 7.25 | 7.55 | 0.00 | - | 2 | 2 | 53.22% |
| MRVL240119P00045000 | 2022-05-13 10:24AM EDT | 2024-01-19 | 7.73 | 8.75 | 9.05 | 0.00 | - | 10 | 569 | 49.79% |
© 2022 Yahoo. All rights reserved.
