Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 131.25% |
| MRVL240503C00085000 | 2024-04-22 11:50AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 68.75% |
| MRVL240510C00085000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.30 | 0.00 | - | 8 | 54 | 71.88% |
| MRVL240517C00085000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 703 | 8,428 | 49.81% |
| MRVL240524C00085000 | 2024-04-24 10:48AM EDT | 2024-05-24 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 80 | 72 | 50.59% |
| MRVL240531C00085000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 0.34 | 0.18 | 0.37 | 0.00 | - | 1 | 47 | 52.49% |
| MRVL240621C00085000 | 2024-04-24 12:38PM EDT | 2024-06-21 | 0.49 | 0.55 | 0.58 | +0.02 | +4.26% | 15 | 8,601 | 49.71% |
| MRVL240719C00085000 | 2024-04-24 2:04PM EDT | 2024-07-19 | 0.87 | 0.91 | 0.95 | +0.07 | +8.75% | 6 | 729 | 46.66% |
| MRVL240816C00085000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 1.29 | 1.35 | 1.44 | +0.03 | +2.38% | 3 | 4,189 | 46.09% |
| MRVL240920C00085000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 2.19 | 2.29 | 2.35 | +0.02 | +0.92% | 3 | 3,818 | 48.04% |
| MRVL241115C00085000 | 2024-04-22 10:26AM EDT | 2024-11-15 | 2.73 | 3.30 | 3.40 | 0.00 | - | 1 | 72 | 47.64% |
| MRVL241220C00085000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 3.81 | 4.15 | 4.25 | 0.00 | - | 2 | 464 | 48.71% |
| MRVL250117C00085000 | 2024-04-24 1:21PM EDT | 2025-01-17 | 4.40 | 4.05 | 4.70 | -0.05 | -1.12% | 3 | 4,203 | 48.35% |
| MRVL250321C00085000 | 2024-04-24 2:14PM EDT | 2025-03-21 | 5.55 | 4.80 | 5.95 | +0.05 | +0.91% | 1 | 16 | 48.99% |
| MRVL260116C00085000 | 2024-04-24 12:16PM EDT | 2026-01-16 | 10.20 | 9.85 | 11.40 | -0.10 | -0.97% | 1 | 309 | 51.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 2024-04-26 | 17.00 | 19.25 | 20.30 | 0.00 | - | 9 | 0 | 200.78% |
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 20.20 | 19.15 | 21.75 | 0.00 | - | 1 | 0 | 108.40% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 20.75 | 19.75 | 20.75 | -0.10 | -0.48% | 35 | 10 | 55.27% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 20.00 | 21.95 | 0.00 | - | 2 | 0 | 75.93% |
| MRVL240621P00085000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 22.45 | 19.80 | 21.00 | 0.00 | - | 1 | 379 | 55.08% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 20.30 | 20.60 | 0.00 | - | 15 | 303 | 38.43% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 20.10 | 21.00 | 0.00 | - | 39 | 227 | 39.28% |
| MRVL240920P00085000 | 2024-04-01 9:41AM EDT | 2024-09-20 | 15.75 | 20.95 | 21.85 | 0.00 | - | 5 | 238 | 42.69% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 2024-12-20 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 0.00% |
| MRVL250117P00085000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 22.25 | 22.25 | 23.35 | +3.60 | +19.30% | 1 | 157 | 40.63% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 22.05 | 24.25 | 0.00 | - | - | 3 | 40.81% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 2026-01-16 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 72.67% |
© 2024 Yahoo. All rights reserved.