Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EST. Market open.
Strike:45.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00045000 | 2022-11-29 9:31AM EST | 2022-12-02 | 1.14 | 1.13 | 1.17 | +0.01 | +0.88% | 7 | 1,220 | 107.81% |
| MRVL221209C00045000 | 2022-11-29 9:33AM EST | 2022-12-09 | 1.47 | 1.46 | 1.49 | +0.13 | +9.70% | 7 | 1,885 | 76.47% |
| MRVL221216C00045000 | 2022-11-28 3:21PM EST | 2022-12-16 | 1.73 | 1.85 | 1.90 | 0.00 | - | 464 | 7,822 | 70.56% |
| MRVL221223C00045000 | 2022-11-28 3:13PM EST | 2022-12-23 | 1.97 | 2.06 | 2.13 | 0.00 | - | 9 | 87 | 64.84% |
| MRVL221230C00045000 | 2022-11-29 9:30AM EST | 2022-12-30 | 2.24 | 2.24 | 2.35 | +0.19 | +9.27% | 2 | 162 | 61.33% |
| MRVL230106C00045000 | 2022-11-28 10:10AM EST | 2023-01-06 | 2.89 | 2.13 | 2.91 | 0.00 | - | 3 | 13 | 59.60% |
| MRVL230120C00045000 | 2022-11-28 3:34PM EST | 2023-01-20 | 2.80 | 3.00 | 3.05 | 0.00 | - | 57 | 2,829 | 58.89% |
| MRVL230217C00045000 | 2022-11-29 9:33AM EST | 2023-02-17 | 3.85 | 3.85 | 4.00 | 0.00 | - | 1 | 705 | 58.79% |
| MRVL230317C00045000 | 2022-11-28 2:52PM EST | 2023-03-17 | 4.75 | 4.70 | 4.85 | 0.00 | - | 24 | 1,607 | 59.74% |
| MRVL230519C00045000 | 2022-11-28 3:23PM EST | 2023-05-19 | 5.80 | 6.00 | 6.15 | 0.00 | - | 123 | 980 | 58.59% |
| MRVL230616C00045000 | 2022-11-28 1:37PM EST | 2023-06-16 | 6.85 | 6.60 | 6.90 | 0.00 | - | 2 | 562 | 59.69% |
| MRVL230915C00045000 | 2022-11-28 3:49PM EST | 2023-09-15 | 8.00 | 7.85 | 8.40 | 0.00 | - | 80 | 126 | 58.55% |
| MRVL231215C00045000 | 2022-11-17 12:21PM EST | 2023-12-15 | 10.25 | 9.30 | 9.55 | 0.00 | - | 1 | 840 | 58.66% |
| MRVL240119C00045000 | 2022-11-28 12:59PM EST | 2024-01-19 | 9.85 | 9.60 | 10.20 | 0.00 | - | 1 | 811 | 58.80% |
| MRVL240621C00045000 | 2022-11-16 9:49AM EST | 2024-06-21 | 11.17 | 11.20 | 12.00 | 0.00 | - | 2 | 10 | 58.47% |
| MRVL250117C00045000 | 2022-11-28 11:24AM EST | 2025-01-17 | 13.57 | 12.85 | 13.75 | 0.00 | - | 1 | 101 | 57.15% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00045000 | 2022-11-28 9:42AM EST | 2022-12-02 | 2.92 | 3.35 | 3.35 | 0.00 | - | 10 | 275 | 121.29% |
| MRVL221209P00045000 | 2022-11-23 2:03PM EST | 2022-12-09 | 3.10 | 3.50 | 3.65 | 0.00 | - | 61 | 63 | 80.96% |
| MRVL221216P00045000 | 2022-11-29 9:33AM EST | 2022-12-16 | 4.00 | 3.85 | 3.95 | -0.20 | -4.76% | 2 | 2,039 | 72.02% |
| MRVL221223P00045000 | 2022-11-28 12:53PM EST | 2022-12-23 | 4.00 | 4.05 | 4.20 | 0.00 | - | 31 | 84 | 66.21% |
| MRVL221230P00045000 | 2022-11-29 9:33AM EST | 2022-12-30 | 4.30 | 4.20 | 4.35 | -0.08 | -1.83% | 1 | 153 | 61.52% |
| MRVL230120P00045000 | 2022-11-28 3:23PM EST | 2023-01-20 | 5.23 | 4.90 | 5.05 | 0.00 | - | 7 | 4,518 | 58.59% |
| MRVL230217P00045000 | 2022-11-28 2:52PM EST | 2023-02-17 | 5.70 | 5.60 | 5.70 | 0.00 | - | 1 | 3,171 | 55.76% |
| MRVL230317P00045000 | 2022-11-28 3:23PM EST | 2023-03-17 | 6.65 | 6.35 | 6.45 | 0.00 | - | 3 | 229 | 56.07% |
| MRVL230519P00045000 | 2022-11-28 3:59PM EST | 2023-05-19 | 7.40 | 7.25 | 7.40 | 0.00 | - | 4 | 549 | 52.49% |
| MRVL230616P00045000 | 2022-11-28 12:53PM EST | 2023-06-16 | 7.80 | 7.75 | 7.90 | 0.00 | - | 15 | 2,978 | 52.62% |
| MRVL230915P00045000 | 2022-11-28 3:30PM EST | 2023-09-15 | 9.10 | 8.65 | 9.00 | 0.00 | - | 24 | 165 | 50.20% |
| MRVL231215P00045000 | 2022-11-17 9:50AM EST | 2023-12-15 | 10.40 | 9.60 | 9.85 | 0.00 | - | 1 | 194 | 49.71% |
| MRVL240119P00045000 | 2022-11-17 1:54PM EST | 2024-01-19 | 10.00 | 9.75 | 10.20 | 0.00 | - | 3 | 1,120 | 49.51% |
| MRVL250117P00045000 | 2022-11-10 3:27PM EST | 2025-01-17 | 12.60 | 11.60 | 12.35 | 0.00 | - | 2 | 167 | 44.97% |
© 2022 Yahoo. All rights reserved.
