Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 2024-05-10 | 4.51 | 4.20 | 4.30 | -0.49 | -9.80% | 10 | 170 | 12.50% |
| MRVL240517C00065000 | 2024-05-07 12:47PM EDT | 2024-05-17 | 5.15 | 4.70 | 4.75 | +0.05 | +0.98% | 7 | 3,447 | 40.04% |
| MRVL240524C00065000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 5.79 | 5.20 | 5.65 | 0.00 | - | 4 | 82 | 50.93% |
| MRVL240531C00065000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 6.77 | 6.55 | 6.65 | -0.08 | -1.17% | 10 | 31 | 58.50% |
| MRVL240607C00065000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 6.80 | 6.80 | 6.95 | 0.00 | - | 1 | 104 | 55.47% |
| MRVL240614C00065000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 6.70 | 7.20 | 7.30 | 0.00 | - | 6 | 6 | 54.86% |
| MRVL240621C00065000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 7.45 | 7.40 | 7.50 | -0.41 | -5.22% | 36 | 2,101 | 52.76% |
| MRVL240719C00065000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 8.62 | 8.35 | 8.65 | -0.08 | -0.92% | 2 | 2,094 | 50.78% |
| MRVL240816C00065000 | 2024-05-07 10:35AM EDT | 2024-08-16 | 9.51 | 9.25 | 9.45 | +0.06 | +0.63% | 1 | 272 | 50.24% |
| MRVL240920C00065000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 11.10 | 10.70 | 10.85 | 0.00 | - | 1 | 363 | 51.72% |
| MRVL241115C00065000 | 2024-05-06 2:20PM EDT | 2024-11-15 | 12.55 | 12.15 | 12.35 | 0.00 | - | 5 | 55 | 51.39% |
| MRVL241220C00065000 | 2024-05-07 11:38AM EDT | 2024-12-20 | 13.75 | 12.90 | 13.40 | +0.05 | +0.36% | 1 | 200 | 51.69% |
| MRVL250117C00065000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 14.00 | 13.65 | 13.85 | -0.15 | -1.06% | 124 | 2,473 | 51.54% |
| MRVL250321C00065000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 15.40 | 15.10 | 16.60 | +0.45 | +3.01% | 27 | 104 | 54.88% |
| MRVL260116C00065000 | 2024-05-07 9:35AM EDT | 2026-01-16 | 20.70 | 19.85 | 20.35 | +0.20 | +0.98% | 4 | 419 | 52.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00065000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 30 | 1,263 | 41.41% |
| MRVL240517P00065000 | 2024-05-07 2:37PM EDT | 2024-05-17 | 0.49 | 0.45 | 0.47 | +0.05 | +11.36% | 166 | 12,037 | 40.72% |
| MRVL240524P00065000 | 2024-05-07 1:11PM EDT | 2024-05-24 | 0.86 | 0.97 | 1.00 | -0.14 | -14.00% | 2 | 99 | 43.80% |
| MRVL240531P00065000 | 2024-05-07 11:23AM EDT | 2024-05-31 | 2.10 | 2.22 | 2.26 | -0.04 | -1.87% | 2 | 374 | 57.57% |
| MRVL240607P00065000 | 2024-05-07 2:01PM EDT | 2024-06-07 | 2.45 | 2.43 | 2.48 | -0.50 | -16.95% | 2 | 60 | 53.83% |
| MRVL240614P00065000 | 2024-05-07 1:48PM EDT | 2024-06-14 | 2.62 | 2.73 | 2.78 | -0.57 | -17.87% | 6 | 3 | 52.49% |
| MRVL240621P00065000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 2.92 | 2.86 | 2.92 | +0.12 | +4.29% | 35 | 3,801 | 50.20% |
| MRVL240719P00065000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 3.42 | 3.60 | 3.65 | -0.05 | -1.44% | 3 | 1,439 | 46.00% |
| MRVL240816P00065000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.35 | +0.10 | +2.35% | 8 | 1,282 | 44.37% |
| MRVL240920P00065000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 5.30 | 5.40 | 5.45 | -0.15 | -2.75% | 14 | 712 | 45.26% |
| MRVL241115P00065000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 6.30 | 6.40 | 6.50 | 0.00 | - | 1 | 51 | 43.73% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.10 | 7.20 | 0.00 | - | 1 | 1,578 | 43.65% |
| MRVL250117P00065000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 7.20 | 7.45 | 7.55 | 0.00 | - | 2 | 3,005 | 42.80% |
| MRVL250321P00065000 | 2024-05-07 1:17PM EDT | 2025-03-21 | 8.25 | 8.30 | 8.50 | -0.70 | -7.82% | 12 | 19 | 42.27% |
| MRVL260116P00065000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 11.20 | 11.30 | 11.70 | -1.92 | -14.63% | 12 | 2,475 | 39.84% |
© 2024 Yahoo. All rights reserved.