Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 22.67 | 22.45 | 24.00 | -0.63 | -2.70% | 1 | 3 | 206.06% |
| MRVL240517C00045000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 20.70 | 21.60 | 24.75 | 0.00 | - | 10 | 80 | 186.33% |
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 19.17 | 21.80 | 25.35 | 0.00 | - | - | 11 | 82.23% |
| MRVL240621C00045000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 17.50 | 23.30 | 25.10 | 0.00 | - | 2 | 702 | 84.62% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 2024-07-19 | 27.63 | 22.55 | 25.10 | 0.00 | - | 2 | 127 | 56.35% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 19.10 | 23.35 | 25.70 | 0.00 | - | 1 | 11 | 64.14% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 2024-09-20 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 22.00 | 25.55 | 26.00 | 0.00 | - | 1 | 2 | 60.85% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 2024-12-20 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 92.30% |
| MRVL250117C00045000 | 2024-04-26 10:28AM EDT | 2025-01-17 | 27.13 | 25.95 | 28.30 | 0.00 | - | 4 | 366 | 63.71% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 27.85 | 25.55 | 27.85 | 0.00 | - | 3 | 3 | 54.21% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 2026-01-16 | 35.54 | 28.95 | 33.30 | 0.00 | - | 1 | 16 | 59.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.73 | 0.00 | - | 6 | 124 | 136.43% |
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 2024-05-24 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 145.41% |
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.07 | 0.00 | - | 8 | 13 | 68.75% |
| MRVL240621P00045000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 2 | 1,501 | 56.64% |
| MRVL240719P00045000 | 2024-05-01 11:03AM EDT | 2024-07-19 | 0.37 | 0.20 | 0.23 | 0.00 | - | 6 | 55 | 52.34% |
| MRVL240816P00045000 | 2024-04-29 11:41AM EDT | 2024-08-16 | 0.37 | 0.33 | 0.36 | 0.00 | - | 5 | 16 | 49.66% |
| MRVL240920P00045000 | 2024-05-01 11:43AM EDT | 2024-09-20 | 0.98 | 0.62 | 0.67 | 0.00 | - | 1 | 221 | 49.71% |
| MRVL241115P00045000 | 2024-04-30 3:23PM EDT | 2024-11-15 | 1.18 | 0.97 | 1.02 | 0.00 | - | 1 | 13 | 47.02% |
| MRVL241220P00045000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 1.35 | 1.31 | 1.41 | 0.00 | - | 1 | 124 | 47.73% |
| MRVL250117P00045000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 1.56 | 1.44 | 1.59 | -0.12 | -7.14% | 1 | 1,191 | 46.85% |
| MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.41 | 1.72 | 2.13 | 0.00 | - | 43 | 1,143 | 46.45% |
| MRVL260116P00045000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 5.00 | 3.70 | 5.05 | 0.00 | - | 10 | 273 | 47.83% |
© 2024 Yahoo. All rights reserved.