Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00080000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | -2.48 | -98.41% | 1,117 | 1,913 | 50.78% |
| MRVL240614C00080000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.10 | -2.83 | -96.92% | 194 | 179 | 43.75% |
| MRVL240621C00080000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -3.04 | -95.60% | 2,474 | 12,971 | 39.16% |
| MRVL240628C00080000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.23 | 0.25 | 0.30 | -3.52 | -93.87% | 247 | 312 | 39.11% |
| MRVL240705C00080000 | 2024-05-31 1:52PM EDT | 2024-07-05 | 0.30 | 0.31 | 0.60 | -3.60 | -92.31% | 2 | 13 | 42.24% |
| MRVL240719C00080000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.69 | 0.70 | 0.87 | -3.91 | -85.00% | 7,012 | 10,590 | 40.19% |
| MRVL240816C00080000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 1.48 | 1.50 | 1.75 | -3.77 | -71.81% | 581 | 974 | 41.75% |
| MRVL240920C00080000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 3.19 | 2.99 | 3.35 | -4.41 | -58.03% | 135 | 1,347 | 46.95% |
| MRVL241115C00080000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 4.58 | 4.45 | 4.85 | -4.42 | -49.11% | 44 | 359 | 46.99% |
| MRVL241220C00080000 | 2024-05-31 3:02PM EDT | 2024-12-20 | 5.40 | 5.60 | 6.00 | -5.25 | -49.30% | 199 | 2,986 | 48.57% |
| MRVL250117C00080000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 6.55 | 6.05 | 6.40 | -4.60 | -41.26% | 57 | 2,377 | 47.41% |
| MRVL250321C00080000 | 2024-05-29 9:43AM EDT | 2025-03-21 | 8.25 | 7.40 | 8.10 | -4.66 | -36.10% | 2 | 1,573 | 49.02% |
| MRVL250620C00080000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 9.50 | 9.40 | 10.10 | -5.15 | -35.15% | 182 | 528 | 49.95% |
| MRVL260116C00080000 | 2024-05-31 11:32AM EDT | 2026-01-16 | 13.00 | 13.05 | 14.40 | -6.00 | -31.58% | 22 | 415 | 50.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00080000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 11.55 | 9.30 | 13.50 | +6.05 | +110.00% | 10 | 11 | 71.88% |
| MRVL240614P00080000 | 2024-05-31 9:35AM EDT | 2024-06-14 | 8.25 | 9.45 | 13.50 | +2.35 | +39.83% | 30 | 56 | 54.59% |
| MRVL240621P00080000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 11.97 | 10.30 | 13.50 | +5.67 | +90.00% | 7 | 698 | 57.47% |
| MRVL240628P00080000 | 2024-05-31 9:51AM EDT | 2024-06-28 | 10.20 | 9.10 | 13.25 | +3.51 | +52.47% | 1 | 88 | 74.32% |
| MRVL240705P00080000 | 2024-05-23 2:37PM EDT | 2024-07-05 | 8.35 | 9.25 | 13.80 | 0.00 | - | - | 1 | 74.15% |
| MRVL240719P00080000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 12.26 | 11.35 | 11.95 | +5.42 | +79.24% | 12 | 434 | 38.48% |
| MRVL240816P00080000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 11.60 | 11.65 | 12.70 | +3.87 | +50.06% | 26 | 361 | 39.31% |
| MRVL240920P00080000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 13.40 | 12.50 | 14.35 | +3.85 | +40.31% | 19 | 1,278 | 45.57% |
| MRVL241115P00080000 | 2024-05-28 10:40AM EDT | 2024-11-15 | 10.20 | 14.00 | 15.00 | 0.00 | - | 40 | 81 | 41.05% |
| MRVL241220P00080000 | 2024-05-28 2:32PM EDT | 2024-12-20 | 11.15 | 14.30 | 15.25 | 0.00 | - | 1,118 | 1,161 | 38.67% |
| MRVL250117P00080000 | 2024-05-30 3:50PM EDT | 2025-01-17 | 14.72 | 14.50 | 16.25 | +2.72 | +22.67% | 5 | 1,091 | 41.10% |
| MRVL250321P00080000 | 2024-05-29 12:02PM EDT | 2025-03-21 | 13.00 | 16.00 | 17.15 | 0.00 | - | 5 | 60 | 40.22% |
| MRVL250620P00080000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 15.15 | 17.00 | 17.85 | 0.00 | - | - | 13 | 37.69% |
| MRVL260116P00080000 | 2024-05-31 9:52AM EDT | 2026-01-16 | 19.00 | 18.80 | 19.80 | -0.75 | -3.80% | 5 | 12 | 35.96% |
© 2024 Yahoo. All rights reserved.