Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00050000 | 2024-06-17 9:46AM EDT | 2024-06-21 | 22.00 | 21.45 | 21.85 | -2.05 | -8.52% | 1 | 999 | 221.29% |
| MRVL240719C00050000 | 2024-05-31 2:08PM EDT | 2024-07-19 | 17.60 | 21.35 | 23.50 | 0.00 | - | 2 | 181 | 108.69% |
| MRVL240816C00050000 | 2024-06-17 10:24AM EDT | 2024-08-16 | 22.37 | 21.60 | 23.25 | -1.00 | -4.28% | 1 | 37 | 79.96% |
| MRVL240920C00050000 | 2024-06-10 9:30AM EDT | 2024-09-20 | 18.45 | 22.00 | 23.60 | 0.00 | - | 1 | 39 | 69.04% |
| MRVL241018C00050000 | 2024-06-06 9:47AM EDT | 2024-10-18 | 20.30 | 22.95 | 23.25 | 0.00 | - | - | 1 | 64.26% |
| MRVL241115C00050000 | 2024-06-10 12:11PM EDT | 2024-11-15 | 21.50 | 22.90 | 23.60 | 0.00 | - | 2 | 4 | 59.55% |
| MRVL241220C00050000 | 2024-06-17 9:43AM EDT | 2024-12-20 | 24.80 | 23.60 | 24.30 | -0.85 | -3.31% | 1 | 107 | 59.79% |
| MRVL250117C00050000 | 2024-06-14 2:01PM EDT | 2025-01-17 | 25.80 | 24.50 | 25.25 | 0.00 | - | 1 | 1,408 | 62.78% |
| MRVL250321C00050000 | 2024-06-04 3:02PM EDT | 2025-03-21 | 21.40 | 24.50 | 25.70 | 0.00 | - | 3 | 75 | 56.65% |
| MRVL250620C00050000 | 2024-06-17 9:47AM EDT | 2025-06-20 | 27.00 | 26.30 | 28.25 | +2.00 | +8.00% | 60 | 60 | 60.77% |
| MRVL260116C00050000 | 2024-06-17 10:28AM EDT | 2026-01-16 | 29.56 | 27.15 | 29.55 | -0.74 | -2.44% | 2 | 167 | 52.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00050000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 4,936 | 106.25% |
| MRVL240628P00050000 | 2024-05-28 9:33AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 116.41% |
| MRVL240705P00050000 | 2024-06-04 11:01AM EDT | 2024-07-05 | 0.07 | 0.01 | 0.50 | 0.00 | - | 4 | 16 | 92.87% |
| MRVL240712P00050000 | 2024-06-05 1:09PM EDT | 2024-07-12 | 0.07 | 0.01 | 0.50 | 0.00 | - | - | 6 | 79.39% |
| MRVL240719P00050000 | 2024-06-17 9:53AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 2,846 | 55.08% |
| MRVL240726P00050000 | 2024-06-07 9:35AM EDT | 2024-07-26 | 0.15 | 0.06 | 0.09 | 0.00 | - | 2 | 2 | 51.76% |
| MRVL240816P00050000 | 2024-06-14 11:23AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 884 | 47.46% |
| MRVL240920P00050000 | 2024-06-13 10:15AM EDT | 2024-09-20 | 0.36 | 0.44 | 0.47 | 0.00 | - | 3 | 2,061 | 47.17% |
| MRVL241115P00050000 | 2024-06-13 9:32AM EDT | 2024-11-15 | 0.60 | 0.86 | 0.91 | 0.00 | - | 1 | 108 | 44.51% |
| MRVL241220P00050000 | 2024-06-13 10:15AM EDT | 2024-12-20 | 1.16 | 1.30 | 1.34 | 0.00 | - | 4 | 323 | 45.09% |
| MRVL250117P00050000 | 2024-06-14 11:20AM EDT | 2025-01-17 | 1.50 | 1.51 | 1.56 | 0.00 | - | 3 | 6,908 | 44.19% |
| MRVL250321P00050000 | 2024-06-12 11:58AM EDT | 2025-03-21 | 2.01 | 2.11 | 2.35 | 0.00 | - | 20 | 957 | 45.02% |
| MRVL250620P00050000 | 2024-06-13 10:01AM EDT | 2025-06-20 | 2.57 | 2.79 | 3.45 | 0.00 | - | 69 | 848 | 45.69% |
| MRVL260116P00050000 | 2024-06-12 12:50PM EDT | 2026-01-16 | 4.30 | 4.30 | 4.55 | 0.00 | - | 1 | 2,322 | 41.38% |
© 2024 Yahoo. All rights reserved.