Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00070000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.54 | 0.52 | 0.56 | -0.66 | -55.00% | 1,056 | 2,879 | 37.84% |
| MRVL240517C00070000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.34 | 1.30 | 1.34 | -0.64 | -32.32% | 492 | 9,288 | 40.19% |
| MRVL240524C00070000 | 2024-05-07 3:02PM EDT | 2024-05-24 | 2.36 | 2.07 | 2.14 | -0.41 | -14.80% | 25 | 1,214 | 44.78% |
| MRVL240531C00070000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 3.85 | 3.60 | 3.70 | -0.40 | -9.41% | 10 | 1,085 | 59.13% |
| MRVL240607C00070000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 4.18 | 3.90 | 4.00 | -0.32 | -7.11% | 27 | 63 | 55.98% |
| MRVL240621C00070000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.60 | -0.55 | -10.48% | 283 | 5,992 | 52.86% |
| MRVL240719C00070000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 5.80 | 5.45 | 5.55 | -0.40 | -6.45% | 53 | 2,089 | 49.78% |
| MRVL240816C00070000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 6.50 | 6.45 | 6.55 | -0.50 | -7.14% | 6 | 1,596 | 49.30% |
| MRVL240920C00070000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.05 | -0.55 | -6.43% | 32 | 1,020 | 51.06% |
| MRVL241115C00070000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 9.80 | 9.40 | 9.55 | 0.00 | - | 2 | 783 | 50.60% |
| MRVL241220C00070000 | 2024-05-07 12:18PM EDT | 2024-12-20 | 11.31 | 10.45 | 10.65 | +0.91 | +8.75% | 15 | 461 | 51.56% |
| MRVL250117C00070000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 11.83 | 10.90 | 11.15 | +0.33 | +2.87% | 1 | 3,197 | 50.76% |
| MRVL250321C00070000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 13.10 | 12.30 | 12.65 | -0.05 | -0.38% | 130 | 28 | 51.23% |
| MRVL250620C00070000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 14.80 | 14.10 | 14.45 | +0.10 | +0.68% | 5 | 6 | 51.53% |
| MRVL260116C00070000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 18.00 | 17.45 | 18.25 | 0.00 | - | 2 | 608 | 52.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00070000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 1.59 | 1.79 | 1.86 | +0.21 | +15.22% | 209 | 305 | 37.06% |
| MRVL240517P00070000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.51 | 2.51 | 2.55 | +0.41 | +19.52% | 122 | 2,933 | 37.79% |
| MRVL240524P00070000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 3.15 | 3.15 | 3.25 | +0.19 | +6.42% | 56 | 102 | 41.31% |
| MRVL240531P00070000 | 2024-05-07 3:16PM EDT | 2024-05-31 | 4.35 | 4.60 | 4.75 | +0.10 | +2.35% | 244 | 84 | 55.03% |
| MRVL240607P00070000 | 2024-05-07 1:44PM EDT | 2024-06-07 | 4.90 | 4.90 | 5.00 | +0.15 | +3.16% | 27 | 99 | 52.03% |
| MRVL240621P00070000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 5.30 | 5.35 | 5.50 | +0.30 | +6.00% | 2,385 | 6,405 | 49.06% |
| MRVL240719P00070000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 6.14 | 6.10 | 6.20 | +0.39 | +6.78% | 72 | 803 | 44.36% |
| MRVL240816P00070000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 6.85 | 6.80 | 6.95 | +0.16 | +2.39% | 93 | 858 | 42.97% |
| MRVL240920P00070000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.10 | +0.25 | +3.23% | 32 | 2,977 | 43.93% |
| MRVL241115P00070000 | 2024-05-07 10:11AM EDT | 2024-11-15 | 8.73 | 9.00 | 9.20 | -0.10 | -1.13% | 52 | 129 | 42.55% |
| MRVL241220P00070000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 9.35 | 9.70 | 9.85 | 0.00 | - | 2 | 1,172 | 42.18% |
| MRVL250117P00070000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 9.95 | 10.05 | 10.30 | 0.00 | - | 2 | 1,201 | 41.77% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 10.95 | 11.15 | 0.00 | - | 3 | 141 | 40.77% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 2026-01-16 | 13.82 | 13.20 | 14.35 | 0.00 | - | 1 | 319 | 38.36% |
© 2024 Yahoo. All rights reserved.