Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-04-30 10:21AM EDT | 2024-05-10 | 23.30 | 19.00 | 23.30 | +1.14 | +5.14% | 3 | 1 | 137.70% |
| MRVL240517C00045000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 21.95 | 20.05 | 23.35 | -2.35 | -9.67% | 8 | 63 | 139.36% |
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 19.17 | 19.20 | 23.05 | 0.00 | - | - | 11 | 86.91% |
| MRVL240621C00045000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 17.50 | 20.15 | 23.35 | 0.00 | - | 2 | 702 | 81.01% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 2024-07-19 | 27.63 | 21.50 | 22.75 | 0.00 | - | 2 | 127 | 72.80% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 19.10 | 21.30 | 22.25 | 0.00 | - | 1 | 11 | 56.69% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 2024-09-20 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 22.00 | 21.60 | 25.00 | 0.00 | - | 1 | 2 | 58.37% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 2024-12-20 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 106.59% |
| MRVL250117C00045000 | 2024-04-26 10:28AM EDT | 2025-01-17 | 27.13 | 23.80 | 25.25 | 0.00 | - | 4 | 366 | 60.40% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 27.85 | 24.10 | 26.40 | 0.00 | - | 3 | 3 | 58.96% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 2026-01-16 | 35.54 | 26.10 | 30.90 | 0.00 | - | 1 | 16 | 56.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00045000 | 2024-04-02 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 150.00% |
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 2024-05-17 | 0.04 | 0.00 | 1.27 | 0.00 | - | 6 | 124 | 131.54% |
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.22 | 0.00 | - | 2 | 4 | 109.57% |
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.10 | -0.19 | -73.08% | 8 | 5 | 64.45% |
| MRVL240621P00045000 | 2024-04-29 2:17PM EDT | 2024-06-21 | 0.12 | 0.15 | 0.18 | 0.00 | - | 20 | 1,483 | 56.25% |
| MRVL240719P00045000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 0.41 | 0.30 | 0.33 | 0.00 | - | 1 | 49 | 51.47% |
| MRVL240816P00045000 | 2024-04-29 11:41AM EDT | 2024-08-16 | 0.37 | 0.46 | 0.50 | 0.00 | - | 5 | 16 | 49.17% |
| MRVL240920P00045000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 0.77 | 0.81 | 1.06 | -0.10 | -11.49% | 50 | 170 | 50.37% |
| MRVL241115P00045000 | 2024-04-30 3:23PM EDT | 2024-11-15 | 1.18 | 1.24 | 1.29 | -0.06 | -4.84% | 1 | 12 | 47.07% |
| MRVL241220P00045000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 1.35 | 1.61 | 1.71 | 0.00 | - | 1 | 124 | 47.66% |
| MRVL250117P00045000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 1.68 | 1.81 | 2.26 | +0.14 | +9.09% | 60 | 1,173 | 49.83% |
| MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.41 | 2.28 | 2.44 | 0.00 | - | 43 | 1,143 | 46.07% |
| MRVL260116P00045000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 5.00 | 4.10 | 4.40 | 0.00 | - | 10 | 273 | 42.78% |
© 2024 Yahoo. All rights reserved.