Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:55.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00055000 | 2022-05-24 11:01AM EDT | 2022-05-27 | 1.69 | 1.61 | 1.68 | -0.91 | -35.00% | 191 | 442 | 133.20% |
| MRVL220603C00055000 | 2022-05-24 10:56AM EDT | 2022-06-03 | 2.00 | 2.04 | 2.12 | -1.00 | -33.33% | 3 | 168 | 93.07% |
| MRVL220610C00055000 | 2022-05-24 10:52AM EDT | 2022-06-10 | 2.60 | 2.51 | 2.63 | -0.90 | -25.71% | 3 | 68 | 83.79% |
| MRVL220617C00055000 | 2022-05-24 11:23AM EDT | 2022-06-17 | 2.91 | 2.91 | 2.99 | -0.89 | -23.42% | 46 | 5,457 | 78.27% |
| MRVL220624C00055000 | 2022-05-20 2:25PM EDT | 2022-06-24 | 3.20 | 3.15 | 3.40 | 0.00 | - | 23 | 25 | 74.59% |
| MRVL220701C00055000 | 2022-05-24 9:41AM EDT | 2022-07-01 | 3.55 | 3.45 | 3.65 | -0.95 | -21.11% | 4 | 3 | 71.68% |
| MRVL220715C00055000 | 2022-05-24 11:20AM EDT | 2022-07-15 | 3.85 | 3.90 | 4.05 | -1.19 | -23.61% | 9 | 253 | 66.92% |
| MRVL220819C00055000 | 2022-05-24 9:52AM EDT | 2022-08-19 | 5.05 | 5.00 | 5.15 | -1.10 | -17.89% | 6 | 147 | 62.79% |
| MRVL220916C00055000 | 2022-05-24 10:29AM EDT | 2022-09-16 | 6.47 | 5.90 | 6.10 | -0.66 | -9.26% | 3 | 1,227 | 62.62% |
| MRVL221021C00055000 | 2022-05-24 11:06AM EDT | 2022-10-21 | 6.90 | 6.60 | 6.90 | -0.35 | -4.83% | 18 | 195 | 60.54% |
| MRVL221118C00055000 | 2022-05-24 10:05AM EDT | 2022-11-18 | 7.30 | 7.15 | 7.45 | -1.50 | -17.05% | 2 | 236 | 59.40% |
| MRVL230120C00055000 | 2022-05-24 10:57AM EDT | 2023-01-20 | 8.50 | 8.20 | 8.60 | -1.03 | -10.81% | 48 | 984 | 57.64% |
| MRVL230616C00055000 | 2022-05-20 3:04PM EDT | 2023-06-16 | 10.35 | 10.45 | 10.80 | 0.00 | - | 102 | 102 | 56.01% |
| MRVL240119C00055000 | 2022-05-20 3:43PM EDT | 2024-01-19 | 14.20 | 12.55 | 13.20 | 0.00 | - | 6 | 143 | 53.53% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00055000 | 2022-05-24 10:45AM EDT | 2022-05-27 | 4.50 | 4.75 | 4.85 | +1.25 | +38.46% | 2 | 270 | 131.93% |
| MRVL220603P00055000 | 2022-05-24 11:10AM EDT | 2022-06-03 | 5.17 | 5.20 | 5.35 | +1.62 | +45.63% | 2 | 121 | 93.55% |
| MRVL220610P00055000 | 2022-05-24 9:59AM EDT | 2022-06-10 | 5.32 | 5.65 | 5.75 | +0.82 | +18.22% | 12 | 128 | 82.67% |
| MRVL220617P00055000 | 2022-05-24 9:45AM EDT | 2022-06-17 | 5.85 | 6.00 | 6.15 | +1.43 | +32.35% | 39 | 5,896 | 77.25% |
| MRVL220624P00055000 | 2022-05-23 3:57PM EDT | 2022-06-24 | 4.55 | 6.30 | 6.50 | 0.00 | - | 3 | 19 | 73.68% |
| MRVL220701P00055000 | 2022-05-24 10:23AM EDT | 2022-07-01 | 6.30 | 6.50 | 6.75 | +1.25 | +24.75% | 3 | 17 | 70.12% |
| MRVL220715P00055000 | 2022-05-24 11:10AM EDT | 2022-07-15 | 7.02 | 7.00 | 7.15 | +1.70 | +31.95% | 20 | 557 | 65.89% |
| MRVL220819P00055000 | 2022-05-23 10:41AM EDT | 2022-08-19 | 7.10 | 8.00 | 8.15 | 0.00 | - | 16 | 383 | 61.04% |
| MRVL220916P00055000 | 2022-05-24 10:05AM EDT | 2022-09-16 | 8.94 | 8.90 | 9.05 | +1.49 | +20.00% | 6 | 2,040 | 60.89% |
| MRVL221021P00055000 | 2022-05-24 11:07AM EDT | 2022-10-21 | 9.60 | 9.55 | 9.65 | +1.00 | +11.63% | 7 | 183 | 58.07% |
| MRVL221118P00055000 | 2022-05-24 9:33AM EDT | 2022-11-18 | 9.50 | 9.95 | 10.20 | +0.80 | +9.20% | 1 | 1,311 | 56.62% |
| MRVL230120P00055000 | 2022-05-24 9:43AM EDT | 2023-01-20 | 10.50 | 10.80 | 11.10 | -0.39 | -3.58% | 1 | 957 | 53.91% |
| MRVL230616P00055000 | 2022-05-20 9:57AM EDT | 2023-06-16 | 11.27 | 12.40 | 12.90 | 0.00 | - | 1 | 1,099 | 50.55% |
| MRVL240119P00055000 | 2022-05-17 12:09PM EDT | 2024-01-19 | 11.85 | 14.05 | 14.95 | 0.00 | - | 6 | 363 | 49.29% |
© 2022 Yahoo. All rights reserved.
