Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00055000 | 2024-05-31 9:57AM EDT | 2024-06-07 | 15.48 | 11.50 | 16.30 | -5.77 | -27.15% | 9 | 9 | 86.72% |
| MRVL240621C00055000 | 2024-05-31 1:25PM EDT | 2024-06-21 | 13.14 | 11.50 | 16.25 | -9.36 | -41.60% | 7 | 1,365 | 125.54% |
| MRVL240719C00055000 | 2024-05-20 12:51PM EDT | 2024-07-19 | 20.44 | 12.30 | 15.60 | 0.00 | - | 1 | 71 | 72.17% |
| MRVL240816C00055000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 22.42 | 12.75 | 15.50 | 0.00 | - | 3 | 134 | 56.30% |
| MRVL240920C00055000 | 2024-05-22 3:15PM EDT | 2024-09-20 | 20.37 | 14.50 | 16.65 | 0.00 | - | 2 | 138 | 58.20% |
| MRVL241115C00055000 | 2024-05-28 3:07PM EDT | 2024-11-15 | 25.50 | 15.90 | 19.00 | 0.00 | - | 1 | 37 | 53.56% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 19.30 | 24.85 | 25.85 | 0.00 | - | 71 | 100 | 98.03% |
| MRVL250117C00055000 | 2024-05-31 12:19PM EDT | 2025-01-17 | 17.40 | 18.00 | 19.25 | -8.65 | -33.21% | 200 | 957 | 52.91% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 19.55 | 18.40 | 20.40 | 0.00 | - | 1 | 2 | 51.00% |
| MRVL250620C00055000 | 2024-05-31 10:52AM EDT | 2025-06-20 | 20.88 | 20.50 | 22.25 | -5.12 | -19.69% | 1 | 2 | 53.50% |
| MRVL260116C00055000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 23.77 | 22.00 | 24.65 | -7.53 | -24.06% | 4 | 129 | 50.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00055000 | 2024-05-31 12:11PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.52 | 0.00 | - | 341 | 25 | 107.03% |
| MRVL240614P00055000 | 2024-05-31 10:51AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 48 | 51.95% |
| MRVL240621P00055000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 70 | 2,666 | 46.88% |
| MRVL240628P00055000 | 2024-05-31 2:56PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.12 | +0.02 | +28.57% | 10 | 15 | 45.70% |
| MRVL240705P00055000 | 2024-05-31 2:10PM EDT | 2024-07-05 | 0.15 | 0.03 | 0.32 | +0.06 | +66.67% | 12 | 1 | 50.20% |
| MRVL240719P00055000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.27 | 0.21 | 0.27 | +0.05 | +22.73% | 551 | 1,579 | 40.82% |
| MRVL240816P00055000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 0.60 | 0.40 | 0.59 | +0.21 | +53.85% | 39 | 3,967 | 39.67% |
| MRVL240920P00055000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.39 | 1.26 | 1.34 | +0.47 | +51.09% | 481 | 3,606 | 42.77% |
| MRVL241115P00055000 | 2024-05-31 12:31PM EDT | 2024-11-15 | 2.30 | 1.82 | 2.15 | +0.93 | +67.88% | 2 | 262 | 42.04% |
| MRVL241220P00055000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 2.72 | 2.44 | 2.85 | +0.71 | +35.32% | 12 | 563 | 43.32% |
| MRVL250117P00055000 | 2024-05-31 12:52PM EDT | 2025-01-17 | 3.30 | 2.87 | 3.05 | +1.17 | +54.93% | 516 | 3,249 | 41.92% |
| MRVL250321P00055000 | 2024-05-31 3:06PM EDT | 2025-03-21 | 3.61 | 2.94 | 5.85 | +0.73 | +25.35% | 6 | 1,979 | 52.38% |
| MRVL250620P00055000 | 2024-05-31 12:02PM EDT | 2025-06-20 | 5.00 | 4.15 | 5.00 | +1.20 | +31.58% | 3 | 179 | 41.86% |
| MRVL260116P00055000 | 2024-05-30 1:49PM EDT | 2026-01-16 | 5.40 | 6.40 | 6.75 | 0.00 | - | 1 | 146 | 40.11% |
© 2024 Yahoo. All rights reserved.