MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609C00040000 | 2023-06-06 9:52AM EDT | 2023-06-09 | 18.80 | 19.20 | 19.55 | 0.00 | - | 3 | 47 | 243.75% |
| MRVL230616C00040000 | 2023-06-07 12:08PM EDT | 2023-06-16 | 20.23 | 19.25 | 19.60 | +1.03 | +5.36% | 16 | 12,956 | 128.91% |
| MRVL230623C00040000 | 2023-06-02 2:35PM EDT | 2023-06-23 | 19.79 | 19.25 | 19.65 | 0.00 | - | 1 | 6 | 100.39% |
| MRVL230630C00040000 | 2023-06-01 9:54AM EDT | 2023-06-30 | 20.55 | 19.35 | 19.75 | 0.00 | - | 1 | 7 | 93.55% |
| MRVL230707C00040000 | 2023-05-25 2:36PM EDT | 2023-07-07 | 9.37 | 19.35 | 19.75 | 0.00 | - | - | 2 | 81.93% |
| MRVL230721C00040000 | 2023-06-06 9:41AM EDT | 2023-07-21 | 19.70 | 19.45 | 19.80 | 0.00 | - | 3 | 17 | 71.88% |
| MRVL230818C00040000 | 2023-06-07 9:32AM EDT | 2023-08-18 | 23.00 | 19.75 | 20.15 | +2.65 | +13.02% | 2 | 650 | 66.94% |
| MRVL230915C00040000 | 2023-05-30 1:19PM EDT | 2023-09-15 | 21.74 | 20.25 | 20.55 | -2.96 | -11.98% | 3 | 503 | 66.31% |
| MRVL231117C00040000 | 2023-06-02 1:33PM EDT | 2023-11-17 | 21.60 | 21.15 | 21.40 | 0.00 | - | 1 | 82 | 63.53% |
| MRVL231215C00040000 | 2023-06-07 12:04PM EDT | 2023-12-15 | 22.60 | 21.60 | 21.95 | +1.30 | +6.10% | 1 | 147 | 64.10% |
| MRVL240119C00040000 | 2023-06-07 3:28PM EDT | 2024-01-19 | 22.35 | 21.90 | 22.30 | +1.25 | +5.92% | 9 | 433 | 62.01% |
| MRVL240621C00040000 | 2023-06-07 1:40PM EDT | 2024-06-21 | 24.10 | 23.85 | 24.35 | +1.48 | +6.54% | 26 | 310 | 61.33% |
| MRVL250117C00040000 | 2023-06-05 3:59PM EDT | 2025-01-17 | 25.25 | 25.85 | 26.60 | 0.00 | - | 4 | 650 | 59.97% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609P00040000 | 2023-05-26 9:54AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 89 | 212.50% |
| MRVL230616P00040000 | 2023-06-06 3:20PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 9,823 | 95.31% |
| MRVL230623P00040000 | 2023-06-01 12:14PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 56 | 75.00% |
| MRVL230630P00040000 | 2023-06-01 2:39PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 137 | 64.84% |
| MRVL230707P00040000 | 2023-05-31 10:47AM EDT | 2023-07-07 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 50 | 59.77% |
| MRVL230721P00040000 | 2023-06-07 12:05PM EDT | 2023-07-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 842 | 55.47% |
| MRVL230818P00040000 | 2023-06-07 3:43PM EDT | 2023-08-18 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 3 | 6,010 | 52.64% |
| MRVL230915P00040000 | 2023-06-07 3:10PM EDT | 2023-09-15 | 0.50 | 0.49 | 0.55 | 0.00 | - | 78 | 9,437 | 54.35% |
| MRVL231117P00040000 | 2023-06-05 2:55PM EDT | 2023-11-17 | 1.23 | 1.01 | 1.09 | 0.00 | - | 6 | 2,026 | 51.66% |
| MRVL231215P00040000 | 2023-06-07 12:19PM EDT | 2023-12-15 | 1.33 | 1.37 | 1.46 | -0.06 | -4.32% | 18 | 1,171 | 52.49% |
| MRVL240119P00040000 | 2023-06-07 3:51PM EDT | 2024-01-19 | 1.65 | 1.59 | 1.67 | -0.20 | -10.81% | 426 | 2,293 | 50.65% |
| MRVL240621P00040000 | 2023-06-07 12:09PM EDT | 2024-06-21 | 2.73 | 2.79 | 2.99 | -0.25 | -8.39% | 16 | 2,482 | 49.41% |
| MRVL250117P00040000 | 2023-06-05 9:58AM EDT | 2025-01-17 | 4.35 | 4.05 | 4.30 | 0.00 | - | 1 | 721 | 46.79% |
© 2023 Yahoo. All rights reserved.