Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00080000 | 2024-04-26 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 571 | 100.00% |
| MRVL240503C00080000 | 2024-04-26 3:23PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 81 | 181 | 48.05% |
| MRVL240510C00080000 | 2024-04-23 3:21PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | +0.09 | +225.00% | 1 | 36 | 42.77% |
| MRVL240517C00080000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.28 | 0.29 | 0.30 | +0.09 | +47.37% | 172 | 8,041 | 41.46% |
| MRVL240524C00080000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.63 | 0.61 | 0.69 | +0.17 | +36.96% | 24 | 150 | 45.75% |
| MRVL240531C00080000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 1.25 | 1.44 | 2.20 | +0.15 | +13.64% | 26 | 80 | 59.16% |
| MRVL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.06 | 2.06 | 2.12 | +0.50 | +32.05% | 271 | 12,825 | 50.00% |
| MRVL240719C00080000 | 2024-04-26 1:39PM EDT | 2024-07-19 | 2.82 | 2.80 | 2.93 | +0.68 | +31.78% | 25 | 1,982 | 48.19% |
| MRVL240816C00080000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.82 | 3.60 | 3.70 | 0.00 | - | 23 | 675 | 47.29% |
| MRVL240920C00080000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | +0.92 | +22.28% | 62 | 1,157 | 49.70% |
| MRVL241115C00080000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 5.40 | 6.30 | 6.50 | 0.00 | - | 7 | 31 | 49.27% |
| MRVL241220C00080000 | 2024-04-26 11:37AM EDT | 2024-12-20 | 7.15 | 7.35 | 7.60 | +0.60 | +9.16% | 16 | 498 | 50.48% |
| MRVL250117C00080000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 7.95 | 7.85 | 8.05 | +1.05 | +15.22% | 5 | 1,777 | 49.66% |
| MRVL250321C00080000 | 2024-04-26 12:59PM EDT | 2025-03-21 | 9.25 | 9.15 | 10.20 | +0.75 | +8.82% | 6 | 1,584 | 50.84% |
| MRVL260116C00080000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 14.70 | 14.60 | 15.65 | +3.00 | +25.64% | 12 | 366 | 51.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 13.25 | 9.50 | 10.85 | 0.00 | - | 2 | 1 | 219.34% |
| MRVL240503P00080000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 12.58 | 9.30 | 12.25 | 0.00 | - | 1 | 1 | 73.93% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 7.55 | 9.65 | 10.65 | 0.00 | - | 2 | 0 | 48.93% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 14.00 | 10.40 | 11.65 | 0.00 | - | 2 | 95 | 51.47% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 2024-05-24 | 13.12 | 10.60 | 10.85 | 0.00 | - | 20 | 20 | 40.72% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 10.40 | 12.70 | 0.00 | - | 2 | 2 | 66.06% |
| MRVL240621P00080000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 12.25 | 11.80 | 12.55 | -3.75 | -23.44% | 4 | 585 | 50.89% |
| MRVL240719P00080000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 15.95 | 12.35 | 14.00 | 0.00 | - | 63 | 291 | 53.89% |
| MRVL240816P00080000 | 2024-04-12 3:31PM EDT | 2024-08-16 | 13.15 | 12.90 | 13.10 | 0.00 | - | 1 | 175 | 40.28% |
| MRVL240920P00080000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 17.00 | 13.35 | 14.10 | 0.00 | - | 1 | 1,329 | 41.46% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 14.65 | 15.10 | 0.00 | - | 3 | 6 | 40.44% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 15.15 | 15.75 | 0.00 | - | 1 | 192 | 40.38% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 15.25 | 16.00 | 0.00 | - | 3 | 1,018 | 39.29% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 15.65 | 16.90 | 0.00 | - | 1 | 3 | 38.84% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 33.08% |
© 2024 Yahoo. All rights reserved.