Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EST. Market open.
Strike:55.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00055000 | 2022-11-28 3:55PM EST | 2022-12-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 50.00% |
| MRVL221209C00055000 | 2022-11-28 11:42AM EST | 2022-12-09 | 0.10 | 0.08 | 0.09 | 0.00 | - | 22 | 596 | 77.15% |
| MRVL221216C00055000 | 2022-11-28 3:43PM EST | 2022-12-16 | 0.16 | 0.17 | 0.18 | 0.00 | - | 12 | 929 | 69.34% |
| MRVL221223C00055000 | 2022-11-25 12:15PM EST | 2022-12-23 | 0.31 | 0.22 | 0.25 | 0.00 | - | 1 | 66 | 62.70% |
| MRVL221230C00055000 | 2022-11-28 12:14PM EST | 2022-12-30 | 0.33 | 0.27 | 0.32 | 0.00 | - | 6 | 60 | 58.50% |
| MRVL230120C00055000 | 2022-11-28 3:59PM EST | 2023-01-20 | 0.65 | 0.64 | 0.68 | 0.00 | - | 30 | 1,873 | 56.54% |
| MRVL230217C00055000 | 2022-11-28 9:31AM EST | 2023-02-17 | 1.21 | 1.14 | 1.19 | 0.00 | - | 60 | 629 | 55.25% |
| MRVL230317C00055000 | 2022-11-28 2:31PM EST | 2023-03-17 | 1.73 | 1.73 | 1.83 | 0.00 | - | 137 | 408 | 56.18% |
| MRVL230519C00055000 | 2022-11-28 3:11PM EST | 2023-05-19 | 2.70 | 2.74 | 2.81 | 0.00 | - | 249 | 1,336 | 54.57% |
| MRVL230616C00055000 | 2022-11-28 12:03PM EST | 2023-06-16 | 3.45 | 3.30 | 3.45 | 0.00 | - | 1 | 985 | 55.79% |
| MRVL230915C00055000 | 2022-11-28 12:59PM EST | 2023-09-15 | 4.76 | 4.60 | 4.80 | 0.00 | - | 2 | 153 | 55.35% |
| MRVL231215C00055000 | 2022-11-23 1:42PM EST | 2023-12-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| MRVL240119C00055000 | 2022-11-28 2:48PM EST | 2024-01-19 | 6.30 | 6.05 | 6.45 | 0.00 | - | 2 | 1,032 | 54.83% |
| MRVL240621C00055000 | 2022-11-10 1:52PM EST | 2024-06-21 | 7.85 | 7.70 | 8.40 | 0.00 | - | 11 | 1 | 55.26% |
| MRVL250117C00055000 | 2022-11-23 2:54PM EST | 2025-01-17 | 10.71 | 7.50 | 10.30 | 0.00 | - | 278 | 389 | 50.64% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00055000 | 2022-11-25 12:50PM EST | 2022-12-02 | 11.65 | 11.60 | 12.45 | 0.00 | - | 3 | 13 | 112.50% |
| MRVL221209P00055000 | 2022-11-15 9:42AM EST | 2022-12-09 | 10.05 | 11.60 | 12.45 | 0.00 | - | 3 | 3 | 67.97% |
| MRVL221216P00055000 | 2022-11-25 10:15AM EST | 2022-12-16 | 11.46 | 11.60 | 12.45 | 0.00 | - | 2 | 70 | 53.13% |
| MRVL221223P00055000 | 2022-11-09 11:01AM EST | 2022-12-23 | 17.30 | 11.30 | 12.55 | 0.00 | - | 1 | 1 | 78.52% |
| MRVL230120P00055000 | 2022-11-28 2:14PM EST | 2023-01-20 | 12.80 | 12.40 | 12.95 | 0.00 | - | 5 | 1,335 | 57.28% |
| MRVL230217P00055000 | 2022-11-17 3:11PM EST | 2023-02-17 | 12.55 | 12.85 | 13.30 | 0.00 | - | 5 | 161 | 53.93% |
| MRVL230317P00055000 | 2022-11-10 1:30PM EST | 2023-03-17 | 14.60 | 12.90 | 13.65 | 0.00 | - | 1 | 2 | 54.64% |
| MRVL230519P00055000 | 2022-11-15 10:07AM EST | 2023-05-19 | 12.56 | 13.95 | 14.20 | 0.00 | - | 1 | 48 | 49.15% |
| MRVL230616P00055000 | 2022-11-17 1:52PM EST | 2023-06-16 | 14.30 | 14.35 | 14.65 | 0.00 | - | 6 | 1,521 | 49.63% |
| MRVL230915P00055000 | 2022-11-23 10:10AM EST | 2023-09-15 | 14.60 | 15.20 | 15.40 | 0.00 | - | - | 4 | 46.53% |
| MRVL231215P00055000 | 2022-11-21 12:43PM EST | 2023-12-15 | 16.85 | 16.90 | 17.25 | -1.73 | -9.31% | 1 | 35 | 50.60% |
| MRVL240119P00055000 | 2022-11-23 11:21AM EST | 2024-01-19 | 15.70 | 16.10 | 16.40 | 0.00 | - | 11 | 1,234 | 44.64% |
| MRVL240621P00055000 | 2022-11-03 2:38PM EST | 2024-06-21 | 20.43 | 16.80 | 17.75 | 0.00 | - | - | 2 | 44.61% |
| MRVL250117P00055000 | 2022-11-25 12:56PM EST | 2025-01-17 | 17.80 | 17.60 | 18.55 | 0.00 | - | 69 | 775 | 41.36% |
© 2022 Yahoo. All rights reserved.
