Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00070000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.80 | 0.76 | 0.79 | +0.06 | +8.11% | 2,123 | 9,092 | 37.31% |
| MRVL240524C00070000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.71 | 1.60 | 1.71 | +0.21 | +14.00% | 137 | 1,560 | 44.34% |
| MRVL240531C00070000 | 2024-05-10 1:32PM EDT | 2024-05-31 | 3.15 | 3.20 | 3.40 | +0.16 | +5.35% | 23 | 1,133 | 60.72% |
| MRVL240607C00070000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 3.50 | 3.50 | 3.65 | +0.04 | +1.16% | 5 | 144 | 56.23% |
| MRVL240614C00070000 | 2024-05-10 12:42PM EDT | 2024-06-14 | 3.80 | 3.85 | 4.10 | -0.20 | -5.00% | 2 | 124 | 55.03% |
| MRVL240621C00070000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 4.10 | 4.05 | 4.20 | +0.28 | +7.33% | 432 | 6,202 | 51.86% |
| MRVL240719C00070000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 5.00 | 5.05 | 5.15 | +0.25 | +5.26% | 113 | 2,166 | 48.73% |
| MRVL240816C00070000 | 2024-05-10 2:10PM EDT | 2024-08-16 | 6.00 | 6.00 | 6.15 | +0.15 | +2.56% | 134 | 1,585 | 48.24% |
| MRVL240920C00070000 | 2024-05-10 12:44PM EDT | 2024-09-20 | 7.45 | 7.55 | 7.65 | +0.30 | +4.20% | 34 | 1,057 | 50.22% |
| MRVL241115C00070000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 8.86 | 8.95 | 9.10 | -0.38 | -4.11% | 1 | 788 | 49.80% |
| MRVL241220C00070000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 9.71 | 10.05 | 10.20 | 0.00 | - | 1 | 461 | 50.57% |
| MRVL250117C00070000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 10.55 | 10.55 | 10.75 | 0.00 | - | 5 | 3,191 | 50.02% |
| MRVL250321C00070000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 13.10 | 11.20 | 12.30 | 0.00 | - | 130 | 156 | 51.34% |
| MRVL250620C00070000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 14.80 | 12.90 | 14.10 | 0.00 | - | 5 | 11 | 51.61% |
| MRVL260116C00070000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 18.00 | 16.25 | 17.70 | 0.00 | - | 2 | 608 | 50.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00070000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.16 | 2.22 | 2.30 | -0.59 | -21.45% | 85 | 2,930 | 36.72% |
| MRVL240524P00070000 | 2024-05-10 12:46PM EDT | 2024-05-24 | 3.25 | 3.00 | 3.10 | -0.35 | -9.72% | 22 | 424 | 41.65% |
| MRVL240531P00070000 | 2024-05-10 10:49AM EDT | 2024-05-31 | 4.80 | 4.55 | 4.65 | -0.15 | -3.03% | 4 | 296 | 57.20% |
| MRVL240607P00070000 | 2024-05-10 10:06AM EDT | 2024-06-07 | 4.80 | 4.80 | 4.95 | -0.30 | -5.88% | 2 | 124 | 53.17% |
| MRVL240614P00070000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 5.45 | 5.05 | 5.20 | 0.00 | - | 4 | 4 | 50.54% |
| MRVL240621P00070000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 5.50 | 5.25 | 5.35 | +0.20 | +3.77% | 36 | 8,645 | 48.56% |
| MRVL240719P00070000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 6.25 | 5.95 | 6.15 | +0.10 | +1.63% | 273 | 933 | 44.31% |
| MRVL240816P00070000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 6.75 | 6.65 | 6.80 | -0.40 | -5.59% | 165 | 1,096 | 42.04% |
| MRVL240920P00070000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 8.05 | 7.85 | 7.95 | -0.20 | -2.42% | 208 | 3,029 | 43.07% |
| MRVL241115P00070000 | 2024-05-10 12:17PM EDT | 2024-11-15 | 9.10 | 8.85 | 9.00 | -0.19 | -2.05% | 20 | 129 | 41.48% |
| MRVL241220P00070000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 10.15 | 9.60 | 9.75 | 0.00 | - | 2 | 1,171 | 41.63% |
| MRVL250117P00070000 | 2024-05-10 2:27PM EDT | 2025-01-17 | 10.15 | 9.90 | 10.05 | -0.25 | -2.40% | 1 | 1,201 | 40.58% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 10.85 | 11.05 | 0.00 | - | 3 | 141 | 40.26% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 2026-01-16 | 13.82 | 13.95 | 14.60 | 0.00 | - | 1 | 319 | 38.95% |
© 2024 Yahoo. All rights reserved.