Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:75.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00075000 | 2024-06-03 1:17PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 538 | 729 | 44.14% |
| MRVL240614C00075000 | 2024-06-03 11:49AM EDT | 2024-06-14 | 0.26 | 0.20 | 0.22 | -0.27 | -50.94% | 147 | 186 | 40.43% |
| MRVL240621C00075000 | 2024-06-03 1:13PM EDT | 2024-06-21 | 0.36 | 0.37 | 0.40 | -0.17 | -32.08% | 246 | 4,303 | 38.04% |
| MRVL240628C00075000 | 2024-06-03 12:53PM EDT | 2024-06-28 | 0.57 | 0.60 | 0.65 | -0.49 | -46.23% | 41 | 269 | 38.18% |
| MRVL240705C00075000 | 2024-06-03 10:32AM EDT | 2024-07-05 | 1.03 | 0.77 | 0.98 | +0.08 | +8.42% | 5 | 9 | 39.62% |
| MRVL240712C00075000 | 2024-06-03 10:12AM EDT | 2024-07-12 | 1.07 | 1.00 | 1.15 | -0.43 | -28.67% | 4 | 7 | 38.48% |
| MRVL240719C00075000 | 2024-06-03 1:26PM EDT | 2024-07-19 | 1.32 | 1.29 | 1.34 | -0.21 | -13.73% | 160 | 3,018 | 37.94% |
| MRVL240816C00075000 | 2024-06-03 12:28PM EDT | 2024-08-16 | 2.28 | 2.31 | 2.39 | -0.51 | -18.28% | 475 | 1,217 | 39.94% |
| MRVL240920C00075000 | 2024-06-03 12:07PM EDT | 2024-09-20 | 3.99 | 3.90 | 4.00 | -0.41 | -9.32% | 191 | 4,784 | 44.53% |
| MRVL241115C00075000 | 2024-06-03 11:07AM EDT | 2024-11-15 | 5.70 | 5.40 | 5.55 | -0.50 | -8.06% | 4 | 241 | 44.93% |
| MRVL241220C00075000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 6.63 | 6.65 | 6.75 | -0.85 | -11.36% | 14 | 929 | 46.85% |
| MRVL250117C00075000 | 2024-06-03 1:15PM EDT | 2025-01-17 | 7.09 | 7.15 | 7.30 | -0.76 | -9.68% | 80 | 2,514 | 46.47% |
| MRVL250321C00075000 | 2024-06-03 11:29AM EDT | 2025-03-21 | 9.11 | 8.75 | 9.15 | -0.15 | -1.62% | 5 | 432 | 48.78% |
| MRVL250620C00075000 | 2024-05-31 1:41PM EDT | 2025-06-20 | 10.80 | 10.45 | 10.70 | 0.00 | - | 13 | 36 | 48.18% |
| MRVL260116C00075000 | 2024-06-03 1:00PM EDT | 2026-01-16 | 13.94 | 13.65 | 14.35 | -1.36 | -8.89% | 4 | 695 | 49.34% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00075000 | 2024-06-03 10:17AM EDT | 2024-06-07 | 4.40 | 5.65 | 9.20 | -1.18 | -21.15% | 51 | 490 | 75.00% |
| MRVL240614P00075000 | 2024-06-03 1:15PM EDT | 2024-06-14 | 7.97 | 7.45 | 7.95 | +2.22 | +38.61% | 1 | 61 | 57.42% |
| MRVL240621P00075000 | 2024-06-03 1:24PM EDT | 2024-06-21 | 7.65 | 7.55 | 7.85 | +0.90 | +13.33% | 4 | 2,195 | 49.12% |
| MRVL240628P00075000 | 2024-06-03 1:15PM EDT | 2024-06-28 | 8.17 | 7.40 | 9.10 | +1.90 | +30.30% | 1 | 42 | 63.23% |
| MRVL240705P00075000 | 2024-05-31 9:42AM EDT | 2024-07-05 | 4.95 | 6.50 | 8.10 | 0.00 | - | 1 | 1 | 41.41% |
| MRVL240719P00075000 | 2024-06-03 9:48AM EDT | 2024-07-19 | 6.30 | 8.20 | 8.50 | -1.80 | -22.22% | 69 | 834 | 39.84% |
| MRVL240816P00075000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 8.55 | 9.05 | 9.20 | 0.00 | - | 129 | 948 | 38.15% |
| MRVL240920P00075000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 10.40 | 10.25 | 10.45 | +0.50 | +5.05% | 123 | 652 | 40.60% |
| MRVL241115P00075000 | 2024-05-31 10:10AM EDT | 2024-11-15 | 10.30 | 11.30 | 11.55 | 0.00 | - | 2 | 209 | 39.32% |
| MRVL241220P00075000 | 2024-06-03 9:31AM EDT | 2024-12-20 | 10.73 | 12.15 | 12.30 | +1.78 | +19.89% | 6 | 1,614 | 39.54% |
| MRVL250117P00075000 | 2024-06-03 11:09AM EDT | 2025-01-17 | 12.50 | 12.45 | 12.65 | +1.05 | +9.17% | 14 | 2,754 | 38.70% |
| MRVL250321P00075000 | 2024-05-28 2:32PM EDT | 2025-03-21 | 10.05 | 13.50 | 13.85 | 0.00 | - | 1 | 5 | 39.27% |
| MRVL250620P00075000 | 2024-05-24 3:13PM EDT | 2025-06-20 | 11.67 | 14.55 | 15.20 | 0.00 | - | 5 | 3 | 39.17% |
| MRVL260116P00075000 | 2024-06-03 12:13PM EDT | 2026-01-16 | 16.70 | 16.60 | 16.90 | +0.60 | +3.73% | 2 | 22 | 36.40% |
© 2024 Yahoo. All rights reserved.