Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00050000 | 2024-08-30 10:57AM EDT | 2024-09-13 | 24.35 | 17.95 | 19.65 | 0.00 | - | 1 | 4 | 216.31% |
| MRVL240920C00050000 | 2024-09-09 10:38AM EDT | 2024-09-20 | 17.80 | 18.60 | 20.65 | -3.98 | -18.27% | 1 | 98 | 138.28% |
| MRVL240927C00050000 | 2024-09-06 11:01AM EDT | 2024-09-27 | 16.92 | 19.05 | 19.55 | 0.00 | - | 2 | 3 | 93.95% |
| MRVL241004C00050000 | 2024-08-27 1:04PM EDT | 2024-10-04 | 20.15 | 19.15 | 19.75 | 0.00 | - | - | 1 | 87.11% |
| MRVL241011C00050000 | 2024-08-30 10:40AM EDT | 2024-10-11 | 24.53 | 19.15 | 19.85 | 0.00 | - | 3 | 3 | 79.15% |
| MRVL241018C00050000 | 2024-09-05 3:15PM EDT | 2024-10-18 | 20.50 | 19.15 | 19.70 | 0.00 | - | 3 | 52 | 69.39% |
| MRVL241115C00050000 | 2024-08-30 9:30AM EDT | 2024-11-15 | 28.75 | 19.55 | 20.15 | 0.00 | - | 5 | 150 | 62.87% |
| MRVL241220C00050000 | 2024-09-06 1:52PM EDT | 2024-12-20 | 18.17 | 20.10 | 21.80 | 0.00 | - | 2 | 106 | 66.36% |
| MRVL250117C00050000 | 2024-09-06 2:57PM EDT | 2025-01-17 | 18.73 | 21.10 | 21.30 | 0.00 | - | 35 | 1,365 | 61.55% |
| MRVL250221C00050000 | 2024-08-30 10:53AM EDT | 2025-02-21 | 26.55 | 20.85 | 22.70 | 0.00 | - | 1 | 9 | 59.91% |
| MRVL250321C00050000 | 2024-09-03 3:35PM EDT | 2025-03-21 | 23.20 | 21.40 | 22.70 | 0.00 | - | 1 | 84 | 57.64% |
| MRVL250620C00050000 | 2024-08-30 9:50AM EDT | 2025-06-20 | 28.80 | 22.70 | 24.00 | 0.00 | - | 35 | 184 | 55.82% |
| MRVL260116C00050000 | 2024-09-03 10:51AM EDT | 2026-01-16 | 28.80 | 25.10 | 27.25 | 0.00 | - | 20 | 181 | 55.04% |
| MRVL260618C00050000 | 2024-09-06 10:00AM EDT | 2026-06-18 | 27.00 | 27.65 | 30.45 | 0.00 | - | 4 | 28 | 58.98% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00050000 | 2024-08-28 12:01PM EDT | 2024-09-13 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 142.19% |
| MRVL240920P00050000 | 2024-09-09 10:10AM EDT | 2024-09-20 | 0.12 | 0.02 | 0.07 | -0.08 | -40.00% | 1 | 11,763 | 81.25% |
| MRVL240927P00050000 | 2024-08-14 12:22PM EDT | 2024-09-27 | 0.68 | 0.03 | 0.41 | 0.00 | - | 1 | 11 | 84.18% |
| MRVL241004P00050000 | 2024-09-04 9:30AM EDT | 2024-10-04 | 0.04 | 0.06 | 0.40 | 0.00 | - | - | 1 | 72.66% |
| MRVL241011P00050000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 0.28 | 0.04 | 0.51 | 0.00 | - | 4 | 7 | 66.89% |
| MRVL241018P00050000 | 2024-09-09 11:50AM EDT | 2024-10-18 | 0.24 | 0.17 | 0.29 | -0.11 | -31.43% | 2 | 620 | 58.50% |
| MRVL241115P00050000 | 2024-09-06 2:16PM EDT | 2024-11-15 | 0.80 | 0.51 | 0.56 | 0.00 | - | 4 | 547 | 54.25% |
| MRVL241220P00050000 | 2024-09-09 3:31PM EDT | 2024-12-20 | 1.13 | 1.06 | 1.13 | -0.29 | -20.42% | 2 | 925 | 53.86% |
| MRVL250117P00050000 | 2024-09-09 2:20PM EDT | 2025-01-17 | 1.51 | 1.34 | 1.41 | -0.25 | -14.20% | 3 | 6,423 | 51.37% |
| MRVL250221P00050000 | 2024-09-06 10:07AM EDT | 2025-02-21 | 1.88 | 1.60 | 1.81 | 0.00 | - | 5 | 3,005 | 50.22% |
| MRVL250321P00050000 | 2024-09-09 2:23PM EDT | 2025-03-21 | 2.39 | 1.13 | 2.28 | -0.35 | -12.77% | 1 | 2,077 | 50.67% |
| MRVL250620P00050000 | 2024-09-05 1:05PM EDT | 2025-06-20 | 2.90 | 3.15 | 3.30 | 0.00 | - | 1 | 1,744 | 48.76% |
| MRVL250919P00050000 | 2024-09-09 10:20AM EDT | 2025-09-19 | 4.30 | 4.05 | 4.20 | -0.43 | -9.09% | 1 | 3 | 47.44% |
| MRVL260116P00050000 | 2024-09-06 11:19AM EDT | 2026-01-16 | 5.75 | 5.10 | 5.25 | 0.00 | - | 3 | 2,636 | 46.20% |
| MRVL260618P00050000 | 2024-09-06 12:19PM EDT | 2026-06-18 | 6.88 | 6.00 | 6.50 | 0.00 | - | 3 | 25 | 45.28% |
© 2024 Yahoo. All rights reserved.