MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:47.50
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00047500 | 2023-05-26 3:41PM EDT | 2023-06-02 | 17.47 | 17.75 | 18.35 | +13.82 | +378.63% | 64 | 183 | 139.84% |
| MRVL230609C00047500 | 2023-05-26 11:16AM EDT | 2023-06-09 | 14.85 | 17.70 | 18.80 | +11.08 | +293.90% | 19 | 52 | 113.87% |
| MRVL230616C00047500 | 2023-05-26 3:59PM EDT | 2023-06-16 | 18.25 | 17.95 | 18.55 | +14.40 | +374.03% | 306 | 4,420 | 89.06% |
| MRVL230721C00047500 | 2023-05-26 3:59PM EDT | 2023-07-21 | 18.77 | 18.40 | 19.00 | +13.57 | +260.96% | 134 | 435 | 66.65% |
| MRVL230818C00047500 | 2023-05-26 3:59PM EDT | 2023-08-18 | 19.14 | 19.00 | 19.55 | +13.34 | +230.00% | 151 | 3,189 | 64.67% |
| MRVL230915C00047500 | 2023-05-26 12:12PM EDT | 2023-09-15 | 17.82 | 19.65 | 20.15 | +10.97 | +160.15% | 618 | 2,905 | 64.18% |
| MRVL231117C00047500 | 2023-05-26 3:27PM EDT | 2023-11-17 | 20.31 | 20.70 | 21.20 | +12.44 | +158.07% | 20 | 162 | 61.04% |
| MRVL231215C00047500 | 2023-05-26 2:51PM EDT | 2023-12-15 | 20.70 | 21.35 | 21.80 | +13.32 | +180.49% | 52 | 369 | 61.69% |
| MRVL240119C00047500 | 2023-05-26 12:07PM EDT | 2024-01-19 | 19.76 | 21.90 | 22.35 | +11.24 | +131.92% | 34 | 2,459 | 60.91% |
| MRVL240621C00047500 | 2023-05-26 3:29PM EDT | 2024-06-21 | 23.61 | 23.85 | 24.70 | +12.38 | +110.24% | 16 | 1,227 | 58.90% |
| MRVL250117C00047500 | 2023-05-26 3:05PM EDT | 2025-01-17 | 25.95 | 26.10 | 27.40 | +11.78 | +83.13% | 62 | 550 | 57.76% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00047500 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -1.63 | -98.79% | 153 | 62 | 118.75% |
| MRVL230609P00047500 | 2023-05-26 11:54AM EDT | 2023-06-09 | 0.02 | 0.03 | 0.12 | -1.78 | -98.89% | 1 | 75 | 92.58% |
| MRVL230616P00047500 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.06 | -1.97 | -98.01% | 161 | 1,667 | 67.97% |
| MRVL230721P00047500 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.27 | 0.24 | 0.29 | -2.53 | -90.36% | 208 | 163 | 52.93% |
| MRVL230818P00047500 | 2023-05-26 3:23PM EDT | 2023-08-18 | 0.64 | 0.60 | 0.67 | -3.11 | -82.93% | 54 | 688 | 52.73% |
| MRVL230915P00047500 | 2023-05-26 11:58AM EDT | 2023-09-15 | 1.29 | 1.05 | 1.16 | -3.01 | -70.00% | 104 | 1,185 | 53.39% |
| MRVL231117P00047500 | 2023-05-26 12:39PM EDT | 2023-11-17 | 1.89 | 1.72 | 1.89 | -3.56 | -65.32% | 5 | 18 | 50.24% |
| MRVL231215P00047500 | 2023-05-26 3:04PM EDT | 2023-12-15 | 2.30 | 2.20 | 2.37 | -3.33 | -59.15% | 4 | 469 | 51.00% |
| MRVL240119P00047500 | 2023-05-26 3:38PM EDT | 2024-01-19 | 2.65 | 2.50 | 2.65 | -3.47 | -56.70% | 7 | 4,153 | 49.99% |
| MRVL240621P00047500 | 2023-05-26 10:50AM EDT | 2024-06-21 | 4.17 | 3.75 | 4.00 | -3.48 | -45.49% | 1 | 62 | 46.72% |
| MRVL250117P00047500 | 2023-05-26 2:03PM EDT | 2025-01-17 | 5.55 | 5.10 | 5.60 | -3.75 | -40.32% | 14 | 764 | 44.67% |
© 2023 Yahoo. All rights reserved.