Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:60.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00060000 | 2022-11-25 12:57PM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 10 | 104.69% |
| MRVL221209C00060000 | 2022-11-15 3:23PM EST | 2022-12-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 0 | 79.69% |
| MRVL221216C00060000 | 2022-11-25 10:31AM EST | 2022-12-16 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 8 | 0 | 71.88% |
| MRVL221223C00060000 | 2022-11-16 10:22AM EST | 2022-12-23 | 0.17 | 0.08 | 0.10 | 0.00 | - | 2 | 0 | 63.67% |
| MRVL221230C00060000 | 2022-11-17 10:58AM EST | 2022-12-30 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 13 | 59.18% |
| MRVL230120C00060000 | 2022-11-25 12:59PM EST | 2023-01-20 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 10 | 0 | 56.54% |
| MRVL230217C00060000 | 2022-11-23 3:16PM EST | 2023-02-17 | 0.71 | 0.60 | 0.63 | 0.00 | - | 24 | 0 | 54.39% |
| MRVL230317C00060000 | 2022-11-25 10:28AM EST | 2023-03-17 | 1.13 | 1.01 | 1.05 | -0.02 | -1.74% | 28 | 0 | 54.69% |
| MRVL230519C00060000 | 2022-11-25 10:29AM EST | 2023-05-19 | 1.96 | 1.78 | 1.83 | -0.08 | -3.92% | 8 | 0 | 52.95% |
| MRVL230616C00060000 | 2022-11-25 10:25AM EST | 2023-06-16 | 2.54 | 2.28 | 2.34 | +0.01 | +0.40% | 1 | 0 | 54.13% |
| MRVL230915C00060000 | 2022-11-18 1:34PM EST | 2023-09-15 | 3.50 | 3.55 | 3.75 | 0.00 | - | 147 | 0 | 54.96% |
| MRVL231215C00060000 | 2022-11-18 9:46AM EST | 2023-12-15 | 4.40 | 4.55 | 4.80 | 0.00 | - | 5 | 0 | 54.26% |
| MRVL240119C00060000 | 2022-11-17 2:39PM EST | 2024-01-19 | 4.87 | 5.05 | 5.40 | 0.00 | - | 6 | 0 | 55.08% |
| MRVL240621C00060000 | 2022-11-11 11:06AM EST | 2024-06-21 | 7.08 | 6.45 | 7.10 | 0.00 | - | 1 | 0 | 54.47% |
| MRVL250117C00060000 | 2022-11-17 2:39PM EST | 2025-01-17 | 9.37 | 8.10 | 9.05 | 0.00 | - | 1 | 0 | 53.79% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221216P00060000 | 2022-11-16 3:50PM EST | 2022-12-16 | 17.55 | 16.90 | 17.15 | 0.00 | - | 2 | 1 | 51.56% |
| MRVL230120P00060000 | 2022-11-25 9:40AM EST | 2023-01-20 | 17.00 | 16.95 | 17.25 | -0.96 | -5.35% | 1 | 0 | 53.03% |
| MRVL230217P00060000 | 2022-11-10 1:34PM EST | 2023-02-17 | 18.90 | 17.10 | 17.40 | 0.00 | - | 3 | 0 | 48.24% |
| MRVL230317P00060000 | 2022-11-03 2:37PM EST | 2023-03-17 | 22.34 | 17.40 | 17.70 | 0.00 | - | 3 | 0 | 48.39% |
| MRVL230519P00060000 | 2022-11-10 2:29PM EST | 2023-05-19 | 19.38 | 17.80 | 18.20 | 0.00 | - | 1 | 0 | 45.65% |
| MRVL230616P00060000 | 2022-11-11 11:01AM EST | 2023-06-16 | 18.63 | 18.10 | 18.45 | 0.00 | - | 10 | 0 | 45.22% |
| MRVL231215P00060000 | 2022-10-26 1:23PM EST | 2023-12-15 | 22.99 | 19.40 | 20.00 | 0.00 | - | 5 | 25 | 43.79% |
| MRVL240119P00060000 | 2022-11-18 9:48AM EST | 2024-01-19 | 19.35 | 19.60 | 20.05 | 0.00 | - | 5 | 0 | 42.24% |
| MRVL240621P00060000 | 2022-11-03 2:40PM EST | 2024-06-21 | 24.50 | 20.40 | 21.05 | 0.00 | - | - | 0 | 41.27% |
| MRVL250117P00060000 | 2022-11-11 3:21PM EST | 2025-01-17 | 21.55 | 21.00 | 22.05 | 0.00 | - | 150 | 0 | 39.53% |
© 2022 Yahoo. All rights reserved.
