Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00075000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | -4.85 | -97.98% | 547 | 530 | 42.19% |
| MRVL240614C00075000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 0.53 | 0.34 | 0.44 | -4.53 | -89.53% | 74 | 161 | 41.70% |
| MRVL240621C00075000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.53 | 0.56 | 0.73 | -5.18 | -90.72% | 1,091 | 4,401 | 40.77% |
| MRVL240628C00075000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 1.06 | 0.54 | 0.98 | -5.02 | -82.57% | 144 | 172 | 39.75% |
| MRVL240705C00075000 | 2024-05-31 12:02PM EDT | 2024-07-05 | 0.95 | 0.93 | 1.44 | -5.45 | -85.16% | 14 | 9 | 42.26% |
| MRVL240719C00075000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.53 | 1.62 | 1.83 | -5.37 | -77.83% | 2,513 | 1,167 | 40.23% |
| MRVL240816C00075000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 2.79 | 2.69 | 2.87 | -4.98 | -64.09% | 1,223 | 1,287 | 41.15% |
| MRVL240920C00075000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 4.40 | 4.45 | 4.65 | -5.45 | -55.33% | 326 | 4,619 | 46.30% |
| MRVL241115C00075000 | 2024-05-31 1:14PM EDT | 2024-11-15 | 6.20 | 6.00 | 6.40 | -4.70 | -43.12% | 16 | 236 | 47.31% |
| MRVL241220C00075000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 7.48 | 7.20 | 7.45 | -5.32 | -41.56% | 183 | 847 | 48.19% |
| MRVL250117C00075000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 7.85 | 7.70 | 8.00 | -5.45 | -40.98% | 86 | 2,536 | 47.69% |
| MRVL250321C00075000 | 2024-05-31 3:54PM EDT | 2025-03-21 | 9.26 | 9.30 | 9.65 | -5.69 | -38.06% | 70 | 407 | 48.98% |
| MRVL250620C00075000 | 2024-05-31 1:41PM EDT | 2025-06-20 | 10.80 | 11.05 | 11.80 | -5.80 | -34.94% | 13 | 36 | 50.43% |
| MRVL260116C00075000 | 2024-05-31 3:26PM EDT | 2026-01-16 | 15.30 | 14.85 | 15.65 | -5.60 | -26.79% | 17 | 702 | 50.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00075000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 5.58 | 5.95 | 6.75 | +2.84 | +103.65% | 435 | 592 | 64.06% |
| MRVL240614P00075000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 5.75 | 6.15 | 6.85 | +2.77 | +92.95% | 56 | 32 | 48.05% |
| MRVL240621P00075000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 6.75 | 6.30 | 7.75 | +3.65 | +117.74% | 308 | 2,140 | 56.74% |
| MRVL240628P00075000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 6.27 | 5.35 | 8.00 | +2.57 | +69.46% | 51 | 34 | 52.93% |
| MRVL240705P00075000 | 2024-05-30 3:54PM EDT | 2024-07-05 | 4.95 | 6.75 | 7.50 | +1.30 | +35.62% | 1 | 2 | 40.43% |
| MRVL240719P00075000 | 2024-05-31 3:02PM EDT | 2024-07-19 | 8.10 | 7.35 | 7.70 | +3.75 | +86.21% | 51 | 845 | 36.57% |
| MRVL240816P00075000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 8.55 | 8.10 | 9.70 | +3.45 | +67.65% | 129 | 938 | 46.52% |
| MRVL240920P00075000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 9.90 | 9.60 | 9.80 | +3.37 | +51.61% | 61 | 657 | 39.26% |
| MRVL241115P00075000 | 2024-05-31 10:10AM EDT | 2024-11-15 | 10.30 | 10.45 | 11.00 | +2.35 | +29.56% | 1 | 209 | 38.70% |
| MRVL241220P00075000 | 2024-05-30 3:45PM EDT | 2024-12-20 | 8.95 | 11.50 | 11.90 | 0.00 | - | 3 | 1,614 | 39.66% |
| MRVL250117P00075000 | 2024-05-31 10:10AM EDT | 2025-01-17 | 11.45 | 11.80 | 12.20 | +1.85 | +19.27% | 10 | 2,749 | 38.57% |
| MRVL250321P00075000 | 2024-05-28 2:32PM EDT | 2025-03-21 | 10.05 | 12.25 | 13.40 | 0.00 | - | 1 | 5 | 39.09% |
| MRVL250620P00075000 | 2024-05-24 3:13PM EDT | 2025-06-20 | 11.67 | 13.45 | 14.60 | 0.00 | - | 5 | 3 | 38.42% |
| MRVL260116P00075000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 16.10 | 15.65 | 16.65 | +2.15 | +15.41% | 10 | 19 | 36.77% |
© 2024 Yahoo. All rights reserved.