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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 14.72 | 17.50 | 18.80 | 0.00 | - | 40 | 42 | 144.73% |
| MRVL240517C00050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.40 | 17.45 | 20.25 | +2.43 | +15.22% | 1 | 138 | 105.86% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 2024-05-24 | 19.02 | 18.45 | 20.55 | 0.00 | - | - | 1 | 114.21% |
| MRVL240531C00050000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 18.70 | 16.95 | 19.00 | +0.70 | +3.89% | 4 | 10 | 81.59% |
| MRVL240621C00050000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 16.61 | 18.90 | 20.35 | 0.00 | - | 1 | 1,013 | 77.54% |
| MRVL240719C00050000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 20.14 | 17.75 | 20.75 | 0.00 | - | 3 | 182 | 54.79% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 14.90 | 19.80 | 21.00 | 0.00 | - | 6 | 35 | 63.43% |
| MRVL240920C00050000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 19.20 | 20.70 | 21.25 | 0.00 | - | 51 | 78 | 60.86% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 20.60 | 22.85 | 0.00 | - | 3 | 6 | 57.54% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 2024-12-20 | 18.89 | 22.30 | 23.30 | 0.00 | - | 41 | 84 | 60.58% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 23.70 | 21.25 | 23.10 | 0.00 | - | 2 | 1,626 | 53.10% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 2025-03-21 | 23.10 | 22.60 | 25.60 | 0.00 | - | - | 62 | 58.69% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 24.35 | 26.70 | 29.85 | 0.00 | - | 1 | 176 | 58.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.61 | 0.00 | - | 36 | 60 | 146.29% |
| MRVL240517P00050000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 1,124 | 89.84% |
| MRVL240524P00050000 | 2024-05-01 10:29AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.28 | 0.00 | - | 1 | 39 | 72.85% |
| MRVL240531P00050000 | 2024-05-03 2:42PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 5 | 24 | 61.91% |
| MRVL240621P00050000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | -0.10 | -26.32% | 29 | 4,858 | 53.61% |
| MRVL240719P00050000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.50 | -0.12 | -19.35% | 8 | 2,793 | 49.46% |
| MRVL240816P00050000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 0.74 | 0.73 | 0.76 | -0.29 | -28.16% | 2 | 634 | 47.29% |
| MRVL240920P00050000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 1.30 | 1.23 | 1.29 | -0.13 | -9.09% | 3 | 2,058 | 48.07% |
| MRVL241115P00050000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 2.19 | 1.76 | 1.81 | 0.00 | - | 8 | 48 | 45.70% |
| MRVL241220P00050000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 2.30 | 2.19 | 2.36 | -0.44 | -16.06% | 7 | 170 | 46.58% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 3.17 | 2.37 | 2.52 | 0.00 | - | 2 | 6,798 | 45.17% |
| MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 2025-03-21 | 3.90 | 2.51 | 3.30 | 0.00 | - | 1 | 163 | 45.44% |
| MRVL260116P00050000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 5.45 | 4.55 | 5.90 | 0.00 | - | 15 | 2,017 | 43.46% |
© 2024 Yahoo. All rights reserved.