Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00055000 | 2024-04-22 12:26PM EDT | 2024-04-26 | 7.55 | 8.85 | 9.00 | 0.00 | - | 102 | 108 | 111.72% |
| MRVL240503C00055000 | 2024-04-18 12:36PM EDT | 2024-05-03 | 11.10 | 8.85 | 9.10 | 0.00 | - | - | 1 | 64.65% |
| MRVL240517C00055000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 10.15 | 9.25 | 9.45 | +0.15 | +1.50% | 2 | 997 | 54.49% |
| MRVL240621C00055000 | 2024-04-23 1:50PM EDT | 2024-06-21 | 11.15 | 10.75 | 10.90 | 0.00 | - | 21 | 1,367 | 56.59% |
| MRVL240719C00055000 | 2024-04-24 11:13AM EDT | 2024-07-19 | 11.80 | 11.45 | 11.55 | +0.11 | +0.94% | 1 | 70 | 53.69% |
| MRVL240816C00055000 | 2024-04-23 10:33AM EDT | 2024-08-16 | 12.80 | 12.10 | 12.15 | 0.00 | - | 3 | 140 | 52.17% |
| MRVL240920C00055000 | 2024-04-23 10:26AM EDT | 2024-09-20 | 13.85 | 13.15 | 13.30 | 0.00 | - | 1 | 139 | 53.87% |
| MRVL241115C00055000 | 2024-04-19 3:06PM EDT | 2024-11-15 | 13.40 | 14.15 | 14.50 | 0.00 | - | 4 | 8 | 52.80% |
| MRVL241220C00055000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 15.00 | 14.90 | 15.45 | 0.00 | - | 2 | 35 | 53.63% |
| MRVL250117C00055000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 15.70 | 15.65 | 15.80 | 0.00 | - | 1 | 968 | 53.69% |
| MRVL250321C00055000 | 2024-04-22 1:55PM EDT | 2025-03-21 | 16.60 | 16.80 | 17.00 | 0.00 | - | 1 | 2 | 53.96% |
| MRVL260116C00055000 | 2024-04-17 3:07PM EDT | 2026-01-16 | 24.03 | 20.35 | 21.50 | 0.00 | - | 1 | 155 | 53.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 563 | 71.88% |
| MRVL240503P00055000 | 2024-04-23 3:19PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | 0.00 | - | 23 | 78 | 50.78% |
| MRVL240510P00055000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.13 | 0.17 | 0.18 | -0.04 | -23.53% | 2 | 39 | 46.09% |
| MRVL240517P00055000 | 2024-04-24 11:56AM EDT | 2024-05-17 | 0.29 | 0.29 | 0.31 | 0.00 | - | 15 | 2,984 | 44.39% |
| MRVL240524P00055000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.48 | 0.49 | 0.53 | -0.06 | -11.11% | 4 | 81 | 45.61% |
| MRVL240531P00055000 | 2024-04-24 11:20AM EDT | 2024-05-31 | 1.11 | 0.82 | 1.18 | +0.02 | +1.83% | 1 | 33 | 51.29% |
| MRVL240621P00055000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 1.51 | 1.52 | 1.54 | -0.03 | -1.95% | 4 | 2,339 | 49.12% |
| MRVL240719P00055000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 2.00 | 1.96 | 2.00 | 0.00 | - | 8 | 823 | 45.58% |
| MRVL240816P00055000 | 2024-04-23 2:32PM EDT | 2024-08-16 | 2.33 | 2.39 | 2.42 | 0.00 | - | 646 | 3,758 | 43.56% |
| MRVL240920P00055000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 18 | 3,578 | 44.97% |
| MRVL241115P00055000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 3.98 | 3.95 | 4.10 | 0.00 | - | 1 | 54 | 43.49% |
| MRVL241220P00055000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 5.29 | 4.60 | 4.70 | 0.00 | - | 150 | 559 | 43.70% |
| MRVL250117P00055000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 4.60 | 4.85 | 5.00 | -0.40 | -8.00% | 5 | 2,438 | 42.99% |
| MRVL250321P00055000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 6.20 | 5.60 | 5.70 | 0.00 | - | 2 | 1,305 | 42.11% |
| MRVL260116P00055000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 8.80 | 7.40 | 8.30 | 0.00 | - | 3 | 146 | 39.55% |
© 2024 Yahoo. All rights reserved.