Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220520C00060000 | 2022-05-18 3:43PM EDT | 2022-05-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| MRVL220527C00060000 | 2022-05-18 3:42PM EDT | 2022-05-27 | 1.51 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MRVL220603C00060000 | 2022-05-18 3:19PM EDT | 2022-06-03 | 1.84 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MRVL220610C00060000 | 2022-05-18 2:46PM EDT | 2022-06-10 | 2.32 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MRVL220617C00060000 | 2022-05-18 3:38PM EDT | 2022-06-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MRVL220624C00060000 | 2022-05-18 2:58PM EDT | 2022-06-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL220715C00060000 | 2022-05-18 2:56PM EDT | 2022-07-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| MRVL220819C00060000 | 2022-05-18 2:30PM EDT | 2022-08-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL220916C00060000 | 2022-05-18 3:39PM EDT | 2022-09-16 | 5.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MRVL221021C00060000 | 2022-05-18 2:27PM EDT | 2022-10-21 | 6.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRVL221118C00060000 | 2022-05-18 11:42AM EDT | 2022-11-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRVL230120C00060000 | 2022-05-18 2:51PM EDT | 2023-01-20 | 8.14 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 3.13% |
| MRVL230616C00060000 | 2022-05-17 3:06PM EDT | 2023-06-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MRVL240119C00060000 | 2022-05-18 12:30PM EDT | 2024-01-19 | 13.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220520P00060000 | 2022-05-18 3:04PM EDT | 2022-05-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL220527P00060000 | 2022-05-18 2:48PM EDT | 2022-05-27 | 6.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL220603P00060000 | 2022-05-17 3:15PM EDT | 2022-06-03 | 4.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL220610P00060000 | 2022-05-09 9:42AM EDT | 2022-06-10 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220617P00060000 | 2022-05-18 3:38PM EDT | 2022-06-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRVL220624P00060000 | 2022-05-16 10:29AM EDT | 2022-06-24 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220715P00060000 | 2022-05-18 2:16PM EDT | 2022-07-15 | 8.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRVL220819P00060000 | 2022-05-17 11:40AM EDT | 2022-08-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MRVL220916P00060000 | 2022-05-17 11:42AM EDT | 2022-09-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL221021P00060000 | 2022-05-18 9:39AM EDT | 2022-10-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL221118P00060000 | 2022-05-18 1:05PM EDT | 2022-11-18 | 10.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL230120P00060000 | 2022-05-18 11:49AM EDT | 2023-01-20 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230616P00060000 | 2022-05-17 11:40AM EDT | 2023-06-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRVL240119P00060000 | 2022-05-12 10:58AM EDT | 2024-01-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
