Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00055000 | 2024-04-18 10:55AM EDT | 2024-04-19 | 10.84 | 9.40 | 11.45 | -1.51 | -12.23% | 1 | 330 | 236.91% |
| MRVL240426C00055000 | 2024-04-16 3:49PM EDT | 2024-04-26 | 13.65 | 10.20 | 11.80 | 0.00 | - | 1 | 10 | 89.26% |
| MRVL240517C00055000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 11.45 | 10.75 | 11.80 | -1.55 | -11.92% | 26 | 916 | 56.79% |
| MRVL240621C00055000 | 2024-04-18 1:56PM EDT | 2024-06-21 | 12.15 | 12.15 | 12.30 | -5.50 | -31.16% | 8 | 1,356 | 52.95% |
| MRVL240719C00055000 | 2024-04-17 12:08PM EDT | 2024-07-19 | 14.15 | 11.95 | 13.10 | 0.00 | - | 6 | 70 | 53.69% |
| MRVL240816C00055000 | 2024-03-11 3:15PM EDT | 2024-08-16 | 19.70 | 18.85 | 19.25 | 0.00 | - | 4 | 141 | 95.92% |
| MRVL240920C00055000 | 2024-04-17 3:03PM EDT | 2024-09-20 | 14.80 | 13.50 | 15.00 | -1.30 | -8.07% | 1 | 132 | 50.28% |
| MRVL241115C00055000 | 2024-03-21 12:08PM EDT | 2024-11-15 | 18.45 | 15.15 | 15.80 | 0.00 | - | 1 | 8 | 50.83% |
| MRVL241220C00055000 | 2024-04-11 12:11PM EDT | 2024-12-20 | 20.10 | 16.45 | 16.65 | 0.00 | - | 3 | 35 | 53.19% |
| MRVL250117C00055000 | 2024-04-18 10:39AM EDT | 2025-01-17 | 17.50 | 16.95 | 17.10 | -0.85 | -4.63% | 4 | 914 | 52.94% |
| MRVL260116C00055000 | 2024-04-17 3:07PM EDT | 2026-01-16 | 24.03 | 22.50 | 23.85 | 0.00 | - | 1 | 155 | 55.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00055000 | 2024-04-17 12:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 601 | 90.63% |
| MRVL240426P00055000 | 2024-04-18 12:29PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 341 | 51.56% |
| MRVL240503P00055000 | 2024-04-18 2:48PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 2 | 40 | 49.12% |
| MRVL240510P00055000 | 2024-04-18 12:18PM EDT | 2024-05-10 | 0.15 | 0.18 | 0.20 | +0.05 | +50.00% | 4 | 31 | 46.39% |
| MRVL240517P00055000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | +0.06 | +26.09% | 73 | 2,875 | 44.73% |
| MRVL240524P00055000 | 2024-04-18 9:58AM EDT | 2024-05-24 | 0.50 | 0.43 | 0.47 | +0.13 | +35.14% | 3 | 48 | 45.41% |
| MRVL240621P00055000 | 2024-04-18 11:48AM EDT | 2024-06-21 | 1.33 | 1.36 | 1.40 | +0.19 | +16.67% | 18 | 2,189 | 49.59% |
| MRVL240719P00055000 | 2024-04-16 3:09PM EDT | 2024-07-19 | 1.77 | 1.80 | 1.84 | +0.39 | +28.26% | 1 | 796 | 46.46% |
| MRVL240816P00055000 | 2024-04-18 12:31PM EDT | 2024-08-16 | 2.14 | 2.23 | 2.27 | +0.30 | +16.30% | 30 | 3,418 | 44.80% |
| MRVL240920P00055000 | 2024-04-15 2:22PM EDT | 2024-09-20 | 2.65 | 3.00 | 3.05 | 0.00 | - | 1 | 3,557 | 45.61% |
| MRVL241115P00055000 | 2024-04-15 10:52AM EDT | 2024-11-15 | 2.96 | 3.75 | 3.80 | 0.00 | - | 1 | 42 | 43.98% |
| MRVL241220P00055000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 3.95 | 4.35 | 4.45 | 0.00 | - | 69 | 408 | 44.54% |
| MRVL250117P00055000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 4.16 | 4.60 | 4.75 | 0.00 | - | 1 | 2,187 | 43.86% |
| MRVL260116P00055000 | 2024-04-18 2:50PM EDT | 2026-01-16 | 8.15 | 8.10 | 8.20 | +0.80 | +10.88% | 27 | 119 | 40.83% |
© 2024 Yahoo. All rights reserved.