MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:42.50
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00042500 | 2023-05-26 1:57PM EDT | 2023-06-02 | 21.35 | 22.70 | 23.65 | +14.90 | +231.01% | 54 | 45 | 226.17% |
| MRVL230609C00042500 | 2023-05-26 11:07AM EDT | 2023-06-09 | 20.38 | 22.65 | 23.75 | +13.13 | +181.10% | 50 | 51 | 139.84% |
| MRVL230616C00042500 | 2023-05-26 3:45PM EDT | 2023-06-16 | 22.68 | 22.85 | 23.50 | +15.13 | +200.40% | 267 | 6,022 | 106.64% |
| MRVL230721C00042500 | 2023-05-26 11:38AM EDT | 2023-07-21 | 20.86 | 23.10 | 23.90 | +12.50 | +149.52% | 11 | 33 | 77.44% |
| MRVL230818C00042500 | 2023-05-26 3:02PM EDT | 2023-08-18 | 23.45 | 23.40 | 24.25 | +14.95 | +175.88% | 107 | 1,015 | 71.19% |
| MRVL230915C00042500 | 2023-05-26 11:03AM EDT | 2023-09-15 | 21.79 | 23.95 | 24.60 | +12.76 | +141.31% | 5 | 964 | 69.63% |
| MRVL231117C00042500 | 2023-05-26 3:43PM EDT | 2023-11-17 | 24.40 | 24.85 | 25.30 | +13.04 | +114.79% | 4 | 135 | 65.21% |
| MRVL231215C00042500 | 2023-05-26 11:11AM EDT | 2023-12-15 | 22.70 | 25.35 | 25.90 | +11.68 | +105.99% | 4 | 548 | 66.04% |
| MRVL240119C00042500 | 2023-05-26 11:21AM EDT | 2024-01-19 | 22.70 | 25.75 | 26.30 | +11.44 | +101.60% | 12 | 761 | 64.45% |
| MRVL240621C00042500 | 2023-05-26 1:29PM EDT | 2024-06-21 | 26.34 | 27.50 | 28.25 | +14.03 | +113.97% | 5 | 226 | 61.88% |
| MRVL250117C00042500 | 2023-05-26 12:45PM EDT | 2025-01-17 | 28.62 | 29.40 | 30.45 | +13.14 | +84.88% | 26 | 478 | 59.65% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00042500 | 2023-05-26 3:46PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.04 | -0.33 | -97.06% | 17 | 260 | 167.19% |
| MRVL230609P00042500 | 2023-05-26 10:47AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.05 | -0.51 | -98.08% | 5 | 23 | 103.13% |
| MRVL230616P00042500 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.04 | -0.52 | -94.55% | 200 | 2,758 | 81.25% |
| MRVL230721P00042500 | 2023-05-26 3:54PM EDT | 2023-07-21 | 0.12 | 0.07 | 0.11 | -1.18 | -90.77% | 103 | 131 | 56.25% |
| MRVL230818P00042500 | 2023-05-26 3:12PM EDT | 2023-08-18 | 0.30 | 0.25 | 0.32 | -1.45 | -82.86% | 20 | 794 | 55.71% |
| MRVL230915P00042500 | 2023-05-26 2:54PM EDT | 2023-09-15 | 0.59 | 0.53 | 0.61 | -2.35 | -79.93% | 23 | 981 | 56.01% |
| MRVL231117P00042500 | 2023-05-26 3:55PM EDT | 2023-11-17 | 1.02 | 0.98 | 1.11 | -2.62 | -71.98% | 230 | 1,525 | 52.37% |
| MRVL231215P00042500 | 2023-05-26 9:47AM EDT | 2023-12-15 | 1.70 | 1.33 | 1.44 | -3.10 | -64.58% | 3 | 656 | 52.88% |
| MRVL240119P00042500 | 2023-05-26 3:38PM EDT | 2024-01-19 | 1.64 | 1.53 | 1.66 | -2.45 | -59.90% | 58 | 3,360 | 51.07% |
| MRVL240621P00042500 | 2023-05-26 1:49PM EDT | 2024-06-21 | 2.83 | 2.56 | 2.78 | -2.67 | -48.55% | 10 | 1,045 | 48.51% |
| MRVL250117P00042500 | 2023-05-26 11:05AM EDT | 2025-01-17 | 4.20 | 3.65 | 4.15 | -3.60 | -46.15% | 5 | 647 | 46.33% |
© 2023 Yahoo. All rights reserved.