Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EST. Market open.
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00050000 | 2022-11-29 10:00AM EST | 2022-12-02 | 0.25 | 0.26 | 0.27 | +0.04 | +19.05% | 9 | 2,099 | 109.38% |
| MRVL221209C00050000 | 2022-11-28 3:50PM EST | 2022-12-09 | 0.35 | 0.41 | 0.42 | 0.00 | - | 14 | 136 | 75.29% |
| MRVL221216C00050000 | 2022-11-29 9:52AM EST | 2022-12-16 | 0.65 | 0.68 | 0.70 | +0.08 | +14.04% | 1 | 5,197 | 70.02% |
| MRVL221223C00050000 | 2022-11-29 9:55AM EST | 2022-12-23 | 0.81 | 0.81 | 0.85 | +0.03 | +3.85% | 11 | 77 | 63.72% |
| MRVL221230C00050000 | 2022-11-28 3:46PM EST | 2022-12-30 | 0.79 | 0.90 | 1.00 | 0.00 | - | 22 | 64 | 59.42% |
| MRVL230106C00050000 | 2022-11-28 12:53PM EST | 2023-01-06 | 1.07 | 1.03 | 1.21 | 0.00 | - | 13 | 23 | 57.67% |
| MRVL230120C00050000 | 2022-11-29 10:04AM EST | 2023-01-20 | 1.51 | 1.53 | 1.58 | +0.08 | +5.59% | 343 | 3,737 | 57.42% |
| MRVL230217C00050000 | 2022-11-29 9:41AM EST | 2023-02-17 | 2.18 | 2.24 | 2.30 | +0.10 | +4.81% | 1 | 2,359 | 56.30% |
| MRVL230317C00050000 | 2022-11-28 2:14PM EST | 2023-03-17 | 2.89 | 3.05 | 3.15 | 0.00 | - | 3 | 914 | 57.89% |
| MRVL230519C00050000 | 2022-11-25 12:00PM EST | 2023-05-19 | 4.45 | 4.25 | 4.35 | 0.00 | - | 12 | 524 | 56.49% |
| MRVL230616C00050000 | 2022-11-28 2:07PM EST | 2023-06-16 | 4.75 | 4.95 | 5.05 | 0.00 | - | 11 | 813 | 57.92% |
| MRVL230915C00050000 | 2022-11-28 3:23PM EST | 2023-09-15 | 6.04 | 6.30 | 6.50 | 0.00 | - | 1 | 26 | 57.13% |
| MRVL231215C00050000 | 2022-11-28 3:18PM EST | 2023-12-15 | 7.25 | 7.65 | 7.80 | 0.00 | - | 95 | 394 | 57.36% |
| MRVL240119C00050000 | 2022-11-18 3:52PM EST | 2024-01-19 | 8.10 | 7.85 | 8.15 | 0.00 | - | 23 | 1,287 | 56.38% |
| MRVL240621C00050000 | 2022-11-11 10:59AM EST | 2024-06-21 | 10.16 | 9.50 | 10.05 | 0.00 | - | 1 | 11 | 56.45% |
| MRVL250117C00050000 | 2022-11-23 11:14AM EST | 2025-01-17 | 12.30 | 11.30 | 12.10 | 0.00 | - | 1 | 435 | 56.03% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00050000 | 2022-11-28 10:03AM EST | 2022-12-02 | 6.64 | 7.05 | 7.20 | 0.00 | - | 1 | 7 | 125.00% |
| MRVL221209P00050000 | 2022-11-15 1:27PM EST | 2022-12-09 | 6.55 | 7.10 | 7.35 | 0.00 | - | 1 | 2 | 80.86% |
| MRVL221216P00050000 | 2022-11-29 9:48AM EST | 2022-12-16 | 7.60 | 7.35 | 7.55 | -0.55 | -6.75% | 5 | 376 | 71.92% |
| MRVL221230P00050000 | 2022-11-17 12:41PM EST | 2022-12-30 | 8.05 | 7.55 | 7.75 | 0.00 | - | - | 4 | 59.23% |
| MRVL230120P00050000 | 2022-11-29 9:30AM EST | 2023-01-20 | 8.40 | 8.10 | 8.15 | -0.05 | -0.59% | 1 | 2,691 | 54.98% |
| MRVL230217P00050000 | 2022-11-16 10:40AM EST | 2023-02-17 | 9.55 | 8.65 | 8.75 | 0.00 | - | 3 | 228 | 52.56% |
| MRVL230317P00050000 | 2022-11-25 10:22AM EST | 2023-03-17 | 9.00 | 9.30 | 9.45 | 0.00 | - | 2 | 100 | 53.08% |
| MRVL230519P00050000 | 2022-11-28 12:46PM EST | 2023-05-19 | 10.24 | 10.20 | 10.35 | 0.00 | - | 2 | 171 | 50.18% |
| MRVL230616P00050000 | 2022-11-23 11:03AM EST | 2023-06-16 | 10.30 | 10.60 | 10.80 | 0.00 | - | 37 | 1,241 | 50.76% |
| MRVL230915P00050000 | 2022-11-15 10:35AM EST | 2023-09-15 | 10.95 | 11.65 | 11.80 | 0.00 | - | - | 21 | 48.65% |
| MRVL231215P00050000 | 2022-11-15 9:56AM EST | 2023-12-15 | 11.85 | 12.45 | 12.60 | 0.00 | - | 2 | 750 | 47.01% |
| MRVL240119P00050000 | 2022-11-28 1:32PM EST | 2024-01-19 | 12.82 | 12.65 | 12.85 | 0.00 | - | 10 | 830 | 46.35% |
| MRVL240621P00050000 | 2022-11-18 10:21AM EST | 2024-06-21 | 13.65 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 44.93% |
| MRVL250117P00050000 | 2022-11-28 1:32PM EST | 2025-01-17 | 14.62 | 14.50 | 15.10 | 0.00 | - | 10 | 512 | 42.80% |
© 2022 Yahoo. All rights reserved.
