Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00085000 | 2024-04-22 11:50AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 125.00% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 56 | 67.97% |
| MRVL240517C00085000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 89 | 8,205 | 55.47% |
| MRVL240524C00085000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.07 | -0.09 | -52.94% | 40 | 289 | 52.34% |
| MRVL240531C00085000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 0.27 | 0.25 | 0.27 | -0.32 | -35.16% | 2 | 46 | 59.18% |
| MRVL240607C00085000 | 2024-04-30 10:50AM EDT | 2024-06-07 | 0.69 | 0.32 | 0.34 | 0.00 | - | 2 | 33 | 56.15% |
| MRVL240621C00085000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 0.52 | 0.46 | 0.48 | -0.27 | -34.18% | 96 | 8,697 | 51.95% |
| MRVL240719C00085000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 0.81 | 0.80 | 0.83 | -0.87 | -51.79% | 1 | 704 | 48.44% |
| MRVL240816C00085000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 1.85 | 1.21 | 1.26 | 0.00 | - | 20 | 4,183 | 47.12% |
| MRVL240920C00085000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 2.28 | 2.06 | 2.12 | -0.41 | -15.24% | 145 | 3,571 | 48.87% |
| MRVL241115C00085000 | 2024-04-25 10:08AM EDT | 2024-11-15 | 4.05 | 3.00 | 3.10 | 0.00 | - | 16 | 60 | 48.07% |
| MRVL241220C00085000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 4.75 | 3.80 | 3.95 | 0.00 | - | 1 | 463 | 49.24% |
| MRVL250117C00085000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 4.42 | 4.20 | 4.35 | -1.13 | -20.36% | 10 | 4,161 | 48.63% |
| MRVL250321C00085000 | 2024-04-25 11:30AM EDT | 2025-03-21 | 6.45 | 5.35 | 5.60 | 0.00 | - | 3 | 20 | 49.37% |
| MRVL260116C00085000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 12.91 | 9.85 | 10.85 | 0.00 | - | 2 | 308 | 50.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 20.20 | 21.10 | 21.55 | 0.00 | - | 1 | 0 | 187.89% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 20.75 | 20.60 | 21.50 | 0.00 | - | 35 | 9 | 88.57% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 20.10 | 22.55 | 0.00 | - | 2 | 0 | 66.50% |
| MRVL240621P00085000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 22.45 | 20.60 | 21.50 | 0.00 | - | 1 | 379 | 50.68% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 21.35 | 21.60 | 0.00 | - | 15 | 303 | 42.97% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 21.55 | 22.35 | 0.00 | - | 39 | 227 | 47.27% |
| MRVL240920P00085000 | 2024-04-30 1:44PM EDT | 2024-09-20 | 19.65 | 21.55 | 22.80 | 0.00 | - | 18 | 238 | 45.39% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 2024-12-20 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 0.00% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 20.80 | 23.25 | 23.80 | 0.00 | - | 42 | 103 | 39.75% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 22.95 | 24.70 | 0.00 | - | - | 3 | 40.22% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 2026-01-16 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 71.81% |
© 2024 Yahoo. All rights reserved.