Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:85.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00085000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 238 | 960 | 82.81% |
| MRVL240614C00085000 | 2024-06-03 10:05AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 22 | 360 | 53.52% |
| MRVL240621C00085000 | 2024-06-03 11:44AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 128 | 17,054 | 45.31% |
| MRVL240628C00085000 | 2024-06-03 10:56AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | 0.00 | - | 31 | 102 | 41.99% |
| MRVL240705C00085000 | 2024-05-31 2:14PM EDT | 2024-07-05 | 0.21 | 0.01 | 0.18 | +0.10 | +90.91% | 1 | 7 | 43.95% |
| MRVL240719C00085000 | 2024-06-03 1:17PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.24 | -0.08 | -27.59% | 27 | 2,682 | 38.97% |
| MRVL240816C00085000 | 2024-06-03 12:23PM EDT | 2024-08-16 | 0.64 | 0.63 | 0.68 | -0.16 | -20.00% | 156 | 4,595 | 39.60% |
| MRVL240920C00085000 | 2024-06-03 12:38PM EDT | 2024-09-20 | 1.70 | 1.66 | 1.75 | -0.25 | -12.82% | 73 | 3,412 | 44.21% |
| MRVL241115C00085000 | 2024-06-03 12:27PM EDT | 2024-11-15 | 2.91 | 2.82 | 2.94 | -4.17 | -58.90% | 7 | 262 | 44.32% |
| MRVL241220C00085000 | 2024-06-03 11:42AM EDT | 2024-12-20 | 4.15 | 3.85 | 3.95 | +0.20 | +5.06% | 10 | 696 | 46.12% |
| MRVL250117C00085000 | 2024-06-03 12:10PM EDT | 2025-01-17 | 4.48 | 4.25 | 4.40 | -0.36 | -7.44% | 276 | 3,766 | 45.54% |
| MRVL250321C00085000 | 2024-05-31 11:04AM EDT | 2025-03-21 | 6.18 | 5.70 | 5.85 | 0.00 | - | 5 | 40 | 46.78% |
| MRVL250620C00085000 | 2024-05-31 9:30AM EDT | 2025-06-20 | 9.05 | 7.35 | 7.95 | 0.00 | - | 2 | 26 | 48.69% |
| MRVL260116C00085000 | 2024-06-03 11:23AM EDT | 2026-01-16 | 11.35 | 10.75 | 12.00 | +0.35 | +3.18% | 10 | 313 | 50.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00085000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 16.80 | 17.10 | 17.95 | 0.00 | - | 23 | 2 | 131.84% |
| MRVL240621P00085000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 15.47 | 17.10 | 18.75 | 0.00 | - | 7 | 301 | 81.64% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 13.65 | 14.80 | 0.00 | - | 15 | 303 | 0.00% |
| MRVL240816P00085000 | 2024-06-03 1:07PM EDT | 2024-08-16 | 17.80 | 17.60 | 17.95 | +3.35 | +23.18% | 3 | 229 | 41.48% |
| MRVL240920P00085000 | 2024-05-31 1:16PM EDT | 2024-09-20 | 18.03 | 17.75 | 18.50 | 0.00 | - | 27 | 262 | 40.36% |
| MRVL241115P00085000 | 2024-05-28 2:33PM EDT | 2024-11-15 | 13.30 | 18.85 | 19.45 | 0.00 | - | 2 | 104 | 40.03% |
| MRVL241220P00085000 | 2024-05-16 1:08PM EDT | 2024-12-20 | 16.60 | 19.50 | 19.85 | 0.00 | - | 1 | 91 | 38.87% |
| MRVL250117P00085000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 16.70 | 19.70 | 20.15 | 0.00 | - | 75 | 155 | 38.11% |
| MRVL250321P00085000 | 2024-05-20 10:46AM EDT | 2025-03-21 | 17.40 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 37.82% |
| MRVL250620P00085000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 21.35 | 21.35 | 21.75 | 0.00 | - | - | 8 | 36.04% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 25.15 | 22.20 | 23.85 | 0.00 | - | 1 | 1 | 35.44% |
© 2024 Yahoo. All rights reserved.