MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:70.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00070000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.75 | 0.73 | 0.78 | +0.75 | - | 11,605 | - | 83.01% |
| MRVL230609C00070000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.30 | 1.21 | 1.39 | +1.30 | - | 1,886 | - | 64.65% |
| MRVL230616C00070000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.92 | 1.79 | 1.92 | +1.84 | +2,300.00% | 9,098 | 1,438 | 61.23% |
| MRVL230623C00070000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 2.05 | 1.93 | 2.21 | +2.05 | - | 589 | - | 55.37% |
| MRVL230630C00070000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 2.40 | 2.25 | 2.50 | +2.40 | - | 684 | - | 53.15% |
| MRVL230707C00070000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 2.62 | 2.45 | 2.73 | +2.62 | - | 126 | - | 50.81% |
| MRVL230721C00070000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 3.25 | 3.10 | 3.35 | +3.25 | - | 3,430 | - | 50.22% |
| MRVL230818C00070000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 4.50 | 4.35 | 4.55 | +4.13 | +1,116.22% | 3,174 | 218 | 50.77% |
| MRVL230915C00070000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 5.79 | 5.65 | 5.95 | +5.13 | +777.27% | 840 | 1,052 | 53.28% |
| MRVL231117C00070000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 7.61 | 7.35 | 7.75 | +6.41 | +534.17% | 798 | 3 | 52.19% |
| MRVL231215C00070000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 8.40 | 8.30 | 8.65 | +6.83 | +435.03% | 294 | 1,828 | 53.17% |
| MRVL240119C00070000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 9.15 | 8.85 | 9.30 | +7.19 | +366.84% | 1,583 | 1,789 | 51.92% |
| MRVL240621C00070000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 12.00 | 11.75 | 12.20 | +8.49 | +241.88% | 511 | 284 | 51.15% |
| MRVL250117C00070000 | 2023-05-26 3:13PM EDT | 2025-01-17 | 14.61 | 14.25 | 15.80 | +9.53 | +187.60% | 215 | 180 | 50.48% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00070000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 5.10 | 5.00 | 5.25 | +5.10 | - | 222 | - | 77.25% |
| MRVL230609P00070000 | 2023-05-26 3:53PM EDT | 2023-06-09 | 5.95 | 5.40 | 5.80 | +5.95 | - | 111 | - | 59.77% |
| MRVL230616P00070000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 6.15 | 6.00 | 6.20 | -14.60 | -70.36% | 930 | 32 | 56.59% |
| MRVL230623P00070000 | 2023-05-26 11:03AM EDT | 2023-06-23 | 7.89 | 6.05 | 6.45 | +7.89 | - | 15 | - | 50.44% |
| MRVL230630P00070000 | 2023-05-26 10:25AM EDT | 2023-06-30 | 8.35 | 6.30 | 6.70 | +8.35 | - | 2 | - | 50.88% |
| MRVL230707P00070000 | 2023-05-26 2:33PM EDT | 2023-07-07 | 7.30 | 6.50 | 6.95 | +7.30 | - | 5 | - | 49.19% |
| MRVL230721P00070000 | 2023-05-26 3:45PM EDT | 2023-07-21 | 7.50 | 7.00 | 7.40 | +7.50 | - | 29 | - | 46.95% |
| MRVL230818P00070000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 8.40 | 8.00 | 8.35 | -13.55 | -61.73% | 438 | 52 | 45.92% |
| MRVL230915P00070000 | 2023-05-26 3:16PM EDT | 2023-09-15 | 9.55 | 9.15 | 9.50 | -11.75 | -55.16% | 29 | 87 | 47.74% |
| MRVL231117P00070000 | 2023-05-26 3:44PM EDT | 2023-11-17 | 10.79 | 10.35 | 10.70 | -10.91 | -50.28% | 2 | 5 | 44.73% |
| MRVL231215P00070000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 11.25 | 11.05 | 11.40 | -10.55 | -48.39% | 18 | 5 | 45.11% |
| MRVL240119P00070000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 11.90 | 11.40 | 11.75 | -10.05 | -45.79% | 2 | 69 | 43.28% |
| MRVL240621P00070000 | 2023-05-26 3:55PM EDT | 2024-06-21 | 13.33 | 13.10 | 13.65 | -9.12 | -40.62% | 2 | 7 | 40.69% |
| MRVL250117P00070000 | 2023-05-26 3:57PM EDT | 2025-01-17 | 14.80 | 14.45 | 15.40 | -8.55 | -36.62% | 10 | 909 | 38.04% |
© 2023 Yahoo. All rights reserved.