MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:25.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00025000 | 2023-05-24 3:33PM EDT | 2023-06-02 | 21.00 | 40.15 | 41.10 | 0.00 | - | 2 | 5 | 436.72% |
| MRVL230616C00025000 | 2023-05-26 2:22PM EDT | 2023-06-16 | 39.70 | 40.30 | 41.00 | +16.25 | +69.30% | 3 | 148 | 212.11% |
| MRVL230630C00025000 | 2023-05-24 9:31AM EDT | 2023-06-30 | 20.85 | 40.20 | 41.30 | 0.00 | - | - | 1 | 173.63% |
| MRVL230721C00025000 | 2023-05-25 2:33PM EDT | 2023-07-21 | 23.60 | 40.30 | 41.30 | 0.00 | - | 8 | 104 | 139.45% |
| MRVL230818C00025000 | 2023-04-24 3:12PM EDT | 2023-08-18 | 14.53 | 21.15 | 21.55 | 0.00 | - | 2 | 36 | 0.00% |
| MRVL230915C00025000 | 2023-05-16 11:47AM EDT | 2023-09-15 | 17.90 | 40.45 | 41.55 | 0.00 | - | 1 | 16 | 107.62% |
| MRVL231117C00025000 | 2023-05-25 11:39AM EDT | 2023-11-17 | 23.10 | 40.60 | 41.75 | 0.00 | - | 10 | 15 | 91.46% |
| MRVL231215C00025000 | 2023-05-26 9:46AM EDT | 2023-12-15 | 36.55 | 40.85 | 41.85 | +13.35 | +57.54% | 10 | 94 | 89.50% |
| MRVL240119C00025000 | 2023-05-26 9:51AM EDT | 2024-01-19 | 37.28 | 40.90 | 41.95 | +13.43 | +56.31% | 2 | 323 | 84.28% |
| MRVL240621C00025000 | 2023-05-25 10:43AM EDT | 2024-06-21 | 24.43 | 41.35 | 43.15 | 0.00 | - | 3 | 26 | 77.91% |
| MRVL250117C00025000 | 2023-05-26 3:37PM EDT | 2025-01-17 | 42.40 | 41.95 | 45.00 | +17.80 | +72.36% | 8 | 49 | 74.68% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00025000 | 2023-05-09 10:46AM EDT | 2023-06-02 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 359.38% |
| MRVL230616P00025000 | 2023-05-26 3:39PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,460 | 143.75% |
| MRVL230623P00025000 | 2023-05-25 3:43PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 131.25% |
| MRVL230630P00025000 | 2023-05-15 9:30AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 142.58% |
| MRVL230721P00025000 | 2023-05-22 11:05AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 1 | 110.94% |
| MRVL230818P00025000 | 2023-05-26 1:04PM EDT | 2023-08-18 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 3 | 108 | 85.55% |
| MRVL230915P00025000 | 2023-05-26 10:35AM EDT | 2023-09-15 | 0.03 | 0.02 | 0.10 | -0.09 | -75.00% | 5 | 817 | 76.56% |
| MRVL231117P00025000 | 2023-05-26 9:30AM EDT | 2023-11-17 | 0.16 | 0.10 | 0.15 | -0.21 | -56.76% | 1 | 2,172 | 67.38% |
| MRVL231215P00025000 | 2023-05-26 3:20PM EDT | 2023-12-15 | 0.17 | 0.15 | 0.21 | -0.73 | -81.11% | 8 | 178 | 66.21% |
| MRVL240119P00025000 | 2023-05-26 2:26PM EDT | 2024-01-19 | 0.18 | 0.16 | 0.24 | -0.37 | -67.27% | 23 | 858 | 62.11% |
| MRVL240621P00025000 | 2023-05-22 11:03AM EDT | 2024-06-21 | 1.18 | 0.42 | 0.60 | 0.00 | - | 1 | 43 | 57.47% |
| MRVL250117P00025000 | 2023-05-25 12:41PM EDT | 2025-01-17 | 1.76 | 0.86 | 1.20 | 0.00 | - | 92 | 141 | 54.39% |
© 2023 Yahoo. All rights reserved.