Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00080000 | 2024-06-03 10:33AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 201 | 2,090 | 58.59% |
| MRVL240614C00080000 | 2024-06-03 10:56AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 56 | 231 | 47.07% |
| MRVL240621C00080000 | 2024-06-03 11:20AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 290 | 13,289 | 41.21% |
| MRVL240628C00080000 | 2024-06-03 10:35AM EDT | 2024-06-28 | 0.29 | 0.10 | 0.22 | +0.06 | +26.09% | 182 | 433 | 39.94% |
| MRVL240705C00080000 | 2024-05-31 1:52PM EDT | 2024-07-05 | 0.30 | 0.29 | 0.33 | 0.00 | - | 2 | 12 | 39.01% |
| MRVL240712C00080000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 0.68 | 0.44 | 0.62 | +0.21 | +44.68% | 3 | 5 | 42.09% |
| MRVL240719C00080000 | 2024-06-03 11:23AM EDT | 2024-07-19 | 0.65 | 0.63 | 0.67 | -0.04 | -5.80% | 229 | 5,994 | 39.75% |
| MRVL240816C00080000 | 2024-06-03 10:50AM EDT | 2024-08-16 | 1.47 | 1.38 | 1.44 | -0.01 | -0.68% | 27 | 1,349 | 40.94% |
| MRVL240920C00080000 | 2024-06-03 10:52AM EDT | 2024-09-20 | 2.76 | 2.77 | 2.85 | -0.43 | -13.48% | 54 | 1,359 | 45.45% |
| MRVL241115C00080000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 4.58 | 4.25 | 4.35 | 0.00 | - | 44 | 365 | 46.03% |
| MRVL241220C00080000 | 2024-06-03 10:09AM EDT | 2024-12-20 | 6.15 | 5.30 | 5.50 | +0.75 | +13.89% | 21 | 3,012 | 47.85% |
| MRVL250117C00080000 | 2024-06-03 11:11AM EDT | 2025-01-17 | 5.90 | 5.90 | 5.95 | -0.65 | -9.92% | 25 | 2,369 | 47.00% |
| MRVL250321C00080000 | 2024-05-31 11:03AM EDT | 2025-03-21 | 8.25 | 7.35 | 7.60 | 0.00 | - | 2 | 1,573 | 48.55% |
| MRVL250620C00080000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 9.50 | 7.90 | 10.40 | 0.00 | - | 182 | 707 | 52.52% |
| MRVL260116C00080000 | 2024-05-31 11:32AM EDT | 2026-01-16 | 14.24 | 12.75 | 13.05 | +1.24 | +9.54% | 1 | 395 | 49.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00080000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 11.55 | 11.60 | 12.30 | 0.00 | - | 10 | 1 | 100.20% |
| MRVL240614P00080000 | 2024-05-31 9:36AM EDT | 2024-06-14 | 8.25 | 10.75 | 13.50 | 0.00 | - | 30 | 56 | 54.59% |
| MRVL240621P00080000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 11.97 | 11.70 | 12.40 | 0.00 | - | 7 | 692 | 55.08% |
| MRVL240628P00080000 | 2024-05-31 9:51AM EDT | 2024-06-28 | 10.20 | 11.05 | 13.85 | 0.00 | - | 1 | 88 | 77.47% |
| MRVL240705P00080000 | 2024-05-23 2:37PM EDT | 2024-07-05 | 8.35 | 10.75 | 13.55 | 0.00 | - | - | 1 | 64.01% |
| MRVL240719P00080000 | 2024-06-03 9:42AM EDT | 2024-07-19 | 9.74 | 12.05 | 12.60 | -2.52 | -20.55% | 1 | 433 | 39.01% |
| MRVL240816P00080000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 11.60 | 11.85 | 13.15 | 0.00 | - | 26 | 351 | 38.01% |
| MRVL240920P00080000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 13.40 | 13.60 | 14.05 | 0.00 | - | 19 | 1,290 | 39.34% |
| MRVL241115P00080000 | 2024-06-03 11:20AM EDT | 2024-11-15 | 14.65 | 14.25 | 15.00 | +4.45 | +43.63% | 1 | 81 | 38.14% |
| MRVL241220P00080000 | 2024-05-28 2:32PM EDT | 2024-12-20 | 13.90 | 15.25 | 15.60 | +2.75 | +24.66% | 18 | 1,161 | 37.99% |
| MRVL250117P00080000 | 2024-05-31 9:58AM EDT | 2025-01-17 | 14.72 | 15.65 | 16.50 | 0.00 | - | 5 | 1,091 | 40.11% |
| MRVL250321P00080000 | 2024-05-29 12:02PM EDT | 2025-03-21 | 13.00 | 16.55 | 16.80 | 0.00 | - | 5 | 60 | 36.84% |
| MRVL250620P00080000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 15.15 | 17.55 | 18.00 | 0.00 | - | - | 13 | 36.66% |
| MRVL260116P00080000 | 2024-05-31 9:52AM EDT | 2026-01-16 | 19.00 | 19.05 | 20.20 | 0.00 | - | 5 | 17 | 35.94% |
© 2024 Yahoo. All rights reserved.