Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00065000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.22 | 3.20 | 3.80 | 0.00 | - | 87 | 120 | 58.69% |
| MRVL240614C00065000 | 2024-06-03 10:49AM EDT | 2024-06-14 | 4.30 | 3.80 | 4.05 | +0.52 | +13.76% | 2 | 39 | 50.98% |
| MRVL240621C00065000 | 2024-06-03 10:39AM EDT | 2024-06-21 | 5.10 | 4.25 | 4.45 | -0.48 | -8.60% | 19 | 2,345 | 47.73% |
| MRVL240628C00065000 | 2024-05-20 10:00AM EDT | 2024-06-28 | 10.43 | 4.55 | 4.70 | 0.00 | - | - | 1 | 44.58% |
| MRVL240719C00065000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 6.00 | 5.55 | 5.75 | 0.00 | - | 39 | 2,189 | 44.75% |
| MRVL240816C00065000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 7.90 | 6.70 | 6.90 | 0.00 | - | 8 | 434 | 45.29% |
| MRVL240920C00065000 | 2024-06-03 10:46AM EDT | 2024-09-20 | 8.95 | 8.35 | 8.55 | +0.85 | +10.49% | 54 | 403 | 49.01% |
| MRVL241115C00065000 | 2024-05-31 3:14PM EDT | 2024-11-15 | 10.80 | 9.95 | 10.15 | 0.00 | - | 17 | 177 | 49.05% |
| MRVL241220C00065000 | 2024-05-31 3:09PM EDT | 2024-12-20 | 11.74 | 11.00 | 11.35 | 0.00 | - | 10 | 203 | 50.82% |
| MRVL250117C00065000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 12.55 | 11.60 | 11.95 | 0.00 | - | 96 | 2,474 | 50.54% |
| MRVL250321C00065000 | 2024-05-31 12:24PM EDT | 2025-03-21 | 13.15 | 13.10 | 13.50 | 0.00 | - | 7 | 195 | 50.62% |
| MRVL250620C00065000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 17.87 | 14.90 | 15.20 | +3.12 | +21.15% | 1 | 15 | 50.87% |
| MRVL260116C00065000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 21.00 | 18.30 | 19.05 | 0.00 | - | 27 | 427 | 52.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00065000 | 2024-06-03 10:54AM EDT | 2024-06-07 | 0.35 | 0.33 | 0.38 | +0.01 | +2.94% | 959 | 1,284 | 42.58% |
| MRVL240614P00065000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 0.61 | 0.79 | 0.84 | -0.19 | -23.75% | 14 | 141 | 39.60% |
| MRVL240621P00065000 | 2024-06-03 10:25AM EDT | 2024-06-21 | 0.58 | 1.04 | 1.12 | -0.44 | -43.14% | 120 | 5,057 | 36.82% |
| MRVL240628P00065000 | 2024-06-03 10:03AM EDT | 2024-06-28 | 0.76 | 1.38 | 1.46 | -0.39 | -33.91% | 2 | 326 | 36.82% |
| MRVL240705P00065000 | 2024-06-03 10:58AM EDT | 2024-07-05 | 1.65 | 1.57 | 1.81 | +0.13 | +8.55% | 5 | 57 | 37.43% |
| MRVL240712P00065000 | 2024-06-03 10:50AM EDT | 2024-07-12 | 1.80 | 1.82 | 2.10 | +0.34 | +23.29% | 21 | 21 | 37.53% |
| MRVL240719P00065000 | 2024-06-03 10:58AM EDT | 2024-07-19 | 2.25 | 2.18 | 2.26 | +0.21 | +10.29% | 1,104 | 3,030 | 36.40% |
| MRVL240816P00065000 | 2024-05-31 3:23PM EDT | 2024-08-16 | 2.27 | 3.05 | 3.15 | -0.58 | -20.35% | 5 | 2,484 | 36.55% |
| MRVL240920P00065000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 4.00 | 4.40 | 4.55 | -0.40 | -9.09% | 20 | 1,223 | 40.09% |
| MRVL241115P00065000 | 2024-05-31 2:31PM EDT | 2024-11-15 | 5.85 | 5.60 | 5.75 | 0.00 | - | 5 | 188 | 39.50% |
| MRVL241220P00065000 | 2024-05-31 3:43PM EDT | 2024-12-20 | 6.01 | 6.40 | 6.60 | 0.00 | - | 443 | 1,575 | 40.32% |
| MRVL250117P00065000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 7.05 | 6.80 | 6.95 | 0.00 | - | 123 | 3,091 | 39.48% |
| MRVL250321P00065000 | 2024-05-31 1:00PM EDT | 2025-03-21 | 8.02 | 7.80 | 8.10 | 0.00 | - | 2 | 337 | 39.93% |
| MRVL250620P00065000 | 2024-05-31 2:14PM EDT | 2025-06-20 | 9.25 | 8.95 | 9.25 | 0.00 | - | 143 | 296 | 39.22% |
| MRVL260116P00065000 | 2024-05-31 2:23PM EDT | 2026-01-16 | 11.30 | 10.65 | 12.20 | 0.00 | - | 2 | 2,329 | 40.53% |
© 2024 Yahoo. All rights reserved.