Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:75.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00075000 | 2022-05-23 2:23PM EDT | 2022-05-27 | 0.02 | 0.02 | 0.13 | 0.00 | - | 13 | 409 | 167.19% |
| MRVL220603C00075000 | 2022-05-18 12:10PM EDT | 2022-06-03 | 0.14 | 0.01 | 0.20 | 0.00 | - | 5 | 103 | 106.25% |
| MRVL220610C00075000 | 2022-05-13 12:33PM EDT | 2022-06-10 | 0.46 | 0.03 | 0.19 | 0.00 | - | 25 | 30 | 83.59% |
| MRVL220617C00075000 | 2022-05-24 10:48AM EDT | 2022-06-17 | 0.16 | 0.14 | 0.20 | -0.06 | -27.27% | 8 | 3,083 | 76.37% |
| MRVL220624C00075000 | 2022-05-19 3:55PM EDT | 2022-06-24 | 0.29 | 0.07 | 0.67 | 0.00 | - | 5 | 15 | 78.71% |
| MRVL220701C00075000 | 2022-05-23 12:36PM EDT | 2022-07-01 | 0.33 | 0.18 | 0.32 | 0.00 | - | 1 | 3 | 65.72% |
| MRVL220715C00075000 | 2022-05-24 10:52AM EDT | 2022-07-15 | 0.38 | 0.34 | 0.41 | -0.09 | -19.15% | 3 | 2,174 | 61.33% |
| MRVL220819C00075000 | 2022-05-23 2:36PM EDT | 2022-08-19 | 0.79 | 0.77 | 0.85 | -0.16 | -16.84% | 5 | 2,803 | 57.32% |
| MRVL220916C00075000 | 2022-05-23 1:16PM EDT | 2022-09-16 | 1.37 | 1.26 | 1.34 | -0.07 | -4.86% | 5 | 1,746 | 57.20% |
| MRVL221021C00075000 | 2022-05-23 2:48PM EDT | 2022-10-21 | 2.01 | 1.70 | 1.82 | 0.00 | - | 27 | 316 | 55.32% |
| MRVL221118C00075000 | 2022-05-24 10:47AM EDT | 2022-11-18 | 2.17 | 2.10 | 2.21 | -0.32 | -12.85% | 5 | 127 | 54.54% |
| MRVL230120C00075000 | 2022-05-23 3:12PM EDT | 2023-01-20 | 3.43 | 2.89 | 3.10 | 0.00 | - | 10 | 1,679 | 53.20% |
| MRVL230616C00075000 | 2022-05-23 11:22AM EDT | 2023-06-16 | 5.40 | 4.60 | 4.95 | 0.00 | - | 2 | 23 | 51.43% |
| MRVL240119C00075000 | 2022-05-20 11:15AM EDT | 2024-01-19 | 7.60 | 7.05 | 7.45 | 0.00 | - | 1 | 1,001 | 50.93% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00075000 | 2022-05-18 3:27PM EDT | 2022-05-27 | 20.10 | 23.05 | 23.30 | 0.00 | - | 1 | 12 | 215.23% |
| MRVL220610P00075000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 20.95 | 22.85 | 23.45 | 0.00 | - | - | 6 | 99.71% |
| MRVL220617P00075000 | 2022-05-20 12:09PM EDT | 2022-06-17 | 23.00 | 23.20 | 23.45 | 0.00 | - | 6 | 795 | 93.75% |
| MRVL220624P00075000 | 2022-05-17 1:43PM EDT | 2022-06-24 | 17.74 | 23.05 | 23.80 | 0.00 | - | 2 | 4 | 86.72% |
| MRVL220715P00075000 | 2022-05-20 10:30AM EDT | 2022-07-15 | 21.00 | 23.35 | 23.60 | 0.00 | - | 100 | 244 | 68.85% |
| MRVL220819P00075000 | 2022-05-17 11:58AM EDT | 2022-08-19 | 18.50 | 23.70 | 23.95 | 0.00 | - | 1 | 387 | 60.18% |
| MRVL220916P00075000 | 2022-05-23 3:33PM EDT | 2022-09-16 | 21.95 | 24.05 | 24.40 | 0.00 | - | 3 | 1,426 | 58.11% |
| MRVL221021P00075000 | 2022-04-21 10:49AM EDT | 2022-10-21 | 15.50 | 21.90 | 22.85 | 0.00 | - | - | 3 | 0.00% |
| MRVL221118P00075000 | 2022-04-27 1:53PM EDT | 2022-11-18 | 20.21 | 24.70 | 25.05 | 0.00 | - | 2 | 177 | 53.27% |
| MRVL230120P00075000 | 2022-05-13 10:58AM EDT | 2023-01-20 | 22.20 | 25.35 | 25.85 | 0.00 | - | 67 | 418 | 51.39% |
| MRVL230616P00075000 | 2022-05-19 11:10AM EDT | 2023-06-16 | 24.10 | 26.45 | 26.90 | 0.00 | - | - | 1 | 47.68% |
| MRVL240119P00075000 | 2022-05-17 2:20PM EDT | 2024-01-19 | 24.70 | 27.90 | 28.35 | 0.00 | - | 70 | 663 | 44.13% |
© 2022 Yahoo. All rights reserved.
