Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:55.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00055000 | 2024-05-31 9:57AM EDT | 2024-06-07 | 15.48 | 12.20 | 13.60 | 0.00 | - | 9 | 6 | 137.11% |
| MRVL240614C00055000 | 2024-05-31 9:51AM EDT | 2024-06-14 | 15.10 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 126.47% |
| MRVL240621C00055000 | 2024-05-31 1:25PM EDT | 2024-06-21 | 13.14 | 12.80 | 14.40 | 0.00 | - | 7 | 1,364 | 70.31% |
| MRVL240712C00055000 | 2024-05-31 12:08PM EDT | 2024-07-12 | 13.13 | 12.40 | 15.60 | 0.00 | - | 1 | 1 | 58.84% |
| MRVL240719C00055000 | 2024-05-20 12:51PM EDT | 2024-07-19 | 20.44 | 13.65 | 14.10 | 0.00 | - | 1 | 71 | 51.56% |
| MRVL240816C00055000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 22.42 | 14.25 | 14.95 | 0.00 | - | 3 | 134 | 51.95% |
| MRVL240920C00055000 | 2024-05-22 3:15PM EDT | 2024-09-20 | 20.37 | 14.95 | 16.00 | 0.00 | - | 2 | 138 | 52.16% |
| MRVL241115C00055000 | 2024-05-28 3:07PM EDT | 2024-11-15 | 25.50 | 16.45 | 18.25 | 0.00 | - | 1 | 37 | 56.70% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 19.30 | 24.85 | 25.85 | 0.00 | - | 71 | 100 | 101.37% |
| MRVL250117C00055000 | 2024-05-31 12:19PM EDT | 2025-01-17 | 17.40 | 17.65 | 18.35 | 0.00 | - | 200 | 957 | 52.23% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 19.55 | 18.40 | 20.40 | 0.00 | - | 1 | 2 | 53.64% |
| MRVL250620C00055000 | 2024-05-31 10:52AM EDT | 2025-06-20 | 20.88 | 20.30 | 21.90 | 0.00 | - | 1 | 2 | 54.49% |
| MRVL260116C00055000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 23.77 | 23.10 | 25.10 | 0.00 | - | 4 | 128 | 54.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00055000 | 2024-05-31 12:11PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 341 | 352 | 68.75% |
| MRVL240614P00055000 | 2024-05-31 10:51AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 50 | 52.73% |
| MRVL240621P00055000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 70 | 2,699 | 48.83% |
| MRVL240628P00055000 | 2024-05-31 2:56PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.11 | 0.00 | - | 10 | 21 | 45.12% |
| MRVL240705P00055000 | 2024-06-03 11:18AM EDT | 2024-07-05 | 0.16 | 0.10 | 0.21 | +0.01 | +6.67% | 13 | 13 | 45.61% |
| MRVL240719P00055000 | 2024-06-03 11:11AM EDT | 2024-07-19 | 0.27 | 0.24 | 0.28 | 0.00 | - | 321 | 1,802 | 40.72% |
| MRVL240816P00055000 | 2024-06-03 11:26AM EDT | 2024-08-16 | 0.61 | 0.57 | 0.61 | +0.01 | +1.67% | 202 | 3,988 | 39.45% |
| MRVL240920P00055000 | 2024-06-03 11:07AM EDT | 2024-09-20 | 1.40 | 1.27 | 1.37 | +0.01 | +0.72% | 27 | 3,561 | 42.46% |
| MRVL241115P00055000 | 2024-05-31 12:31PM EDT | 2024-11-15 | 2.30 | 1.96 | 2.18 | 0.00 | - | 2 | 264 | 41.61% |
| MRVL241220P00055000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 2.50 | 2.70 | 2.85 | -0.22 | -8.09% | 4 | 573 | 42.66% |
| MRVL250117P00055000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 3.30 | 3.05 | 3.15 | 0.00 | - | 516 | 2,760 | 41.93% |
| MRVL250321P00055000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 3.61 | 3.70 | 4.00 | 0.00 | - | 6 | 1,985 | 41.90% |
| MRVL250620P00055000 | 2024-05-31 12:02PM EDT | 2025-06-20 | 5.00 | 4.65 | 5.05 | 0.00 | - | 1 | 179 | 41.53% |
| MRVL260116P00055000 | 2024-05-30 1:49PM EDT | 2026-01-16 | 5.40 | 6.50 | 6.85 | 0.00 | - | 1 | 146 | 39.99% |
© 2024 Yahoo. All rights reserved.