Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00080000 | 2022-05-19 9:42AM EDT | 2022-05-27 | 0.01 | 0.01 | 0.15 | 0.00 | - | 6 | 204 | 190.63% |
| MRVL220603C00080000 | 2022-05-17 9:33AM EDT | 2022-06-03 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 144 | 115.23% |
| MRVL220610C00080000 | 2022-05-18 9:58AM EDT | 2022-06-10 | 0.13 | 0.01 | 0.37 | 0.00 | - | 1 | 111 | 103.32% |
| MRVL220617C00080000 | 2022-05-24 9:44AM EDT | 2022-06-17 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 1 | 2,797 | 79.49% |
| MRVL220624C00080000 | 2022-05-17 3:20PM EDT | 2022-06-24 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 11 | 88.28% |
| MRVL220701C00080000 | 2022-05-17 11:57AM EDT | 2022-07-01 | 0.30 | 0.00 | 0.74 | 0.00 | - | - | 1 | 79.69% |
| MRVL220715C00080000 | 2022-05-24 10:53AM EDT | 2022-07-15 | 0.22 | 0.18 | 0.24 | -0.02 | -8.33% | 4 | 711 | 61.33% |
| MRVL220819C00080000 | 2022-05-24 10:26AM EDT | 2022-08-19 | 0.50 | 0.49 | 0.55 | -0.09 | -15.25% | 4 | 713 | 57.13% |
| MRVL220916C00080000 | 2022-05-23 3:54PM EDT | 2022-09-16 | 1.03 | 0.88 | 0.94 | 0.00 | - | 305 | 1,298 | 57.03% |
| MRVL221021C00080000 | 2022-05-24 11:18AM EDT | 2022-10-21 | 1.19 | 1.22 | 1.32 | -0.20 | -14.39% | 7 | 183 | 54.81% |
| MRVL221118C00080000 | 2022-05-23 3:22PM EDT | 2022-11-18 | 1.80 | 1.55 | 1.68 | 0.00 | - | 28 | 127 | 54.13% |
| MRVL230120C00080000 | 2022-05-24 9:30AM EDT | 2023-01-20 | 2.48 | 2.24 | 2.44 | -0.09 | -3.50% | 1 | 1,713 | 52.64% |
| MRVL230616C00080000 | 2022-05-24 11:12AM EDT | 2023-06-16 | 3.95 | 3.95 | 4.25 | -0.95 | -19.39% | 2 | 141 | 51.55% |
| MRVL240119C00080000 | 2022-05-20 2:36PM EDT | 2024-01-19 | 6.15 | 6.20 | 6.60 | 0.00 | - | 73 | 1,792 | 50.64% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00080000 | 2022-05-18 9:30AM EDT | 2022-05-27 | 22.95 | 27.45 | 28.30 | 0.00 | - | 1 | 2 | 237.89% |
| MRVL220610P00080000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 25.05 | 27.45 | 28.45 | 0.00 | - | - | 10 | 117.38% |
| MRVL220617P00080000 | 2022-05-23 11:35AM EDT | 2022-06-17 | 25.65 | 27.50 | 27.90 | 0.00 | - | 16 | 250 | 81.25% |
| MRVL220624P00080000 | 2022-05-16 2:03PM EDT | 2022-06-24 | 23.86 | 27.40 | 28.35 | 0.00 | - | - | 2 | 84.18% |
| MRVL220715P00080000 | 2022-05-23 11:35AM EDT | 2022-07-15 | 25.70 | 27.60 | 27.90 | 0.00 | - | 16 | 554 | 59.18% |
| MRVL220819P00080000 | 2022-05-20 3:21PM EDT | 2022-08-19 | 28.50 | 27.80 | 28.15 | 0.00 | - | 2 | 579 | 53.86% |
| MRVL220916P00080000 | 2022-05-09 10:19AM EDT | 2022-09-16 | 25.83 | 28.10 | 28.45 | 0.00 | - | 15 | 242 | 53.32% |
| MRVL221021P00080000 | 2022-05-16 9:30AM EDT | 2022-10-21 | 23.75 | 28.50 | 28.75 | 0.00 | - | 1 | 7 | 51.93% |
| MRVL221118P00080000 | 2022-05-19 10:27AM EDT | 2022-11-18 | 26.87 | 28.70 | 28.95 | 0.00 | - | 3 | 1,141 | 50.10% |
| MRVL230120P00080000 | 2022-05-20 12:46PM EDT | 2023-01-20 | 29.79 | 29.20 | 29.55 | 0.00 | - | 1 | 1,154 | 49.67% |
| MRVL230616P00080000 | 2022-05-19 2:38PM EDT | 2023-06-16 | 27.95 | 30.20 | 30.45 | 0.00 | - | 13 | 17 | 44.76% |
| MRVL240119P00080000 | 2022-05-20 9:49AM EDT | 2024-01-19 | 30.15 | 31.50 | 32.45 | 0.00 | - | 5 | 236 | 44.58% |
© 2022 Yahoo. All rights reserved.
