Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00050000 | 2024-05-01 2:27PM EDT | 2024-05-03 | 14.70 | 17.90 | 18.20 | 0.00 | - | 40 | 41 | 212.50% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 14.72 | 17.95 | 18.30 | 0.00 | - | 40 | 42 | 104.69% |
| MRVL240517C00050000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 15.97 | 17.80 | 18.60 | 0.00 | - | 1 | 138 | 85.74% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 2024-05-24 | 19.02 | 17.35 | 19.60 | 0.00 | - | - | 1 | 87.79% |
| MRVL240531C00050000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 18.70 | 17.70 | 19.50 | +0.70 | +3.89% | 2 | 10 | 81.45% |
| MRVL240621C00050000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 16.61 | 18.55 | 18.85 | 0.00 | - | 1 | 1,013 | 64.80% |
| MRVL240719C00050000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 20.14 | 18.90 | 19.25 | 0.00 | - | 3 | 182 | 59.13% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 14.90 | 19.10 | 19.80 | 0.00 | - | 6 | 35 | 56.08% |
| MRVL240920C00050000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 19.20 | 19.95 | 20.50 | 0.00 | - | 51 | 78 | 57.07% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 21.25 | 22.15 | 0.00 | - | 3 | 6 | 60.18% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 2024-12-20 | 18.89 | 21.95 | 22.75 | 0.00 | - | 41 | 84 | 59.96% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 23.70 | 21.25 | 22.50 | 0.00 | - | 2 | 1,626 | 53.54% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 2025-03-21 | 23.10 | 23.30 | 23.55 | 0.00 | - | - | 62 | 56.92% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 24.35 | 25.90 | 29.40 | 0.00 | - | 1 | 176 | 57.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00050000 | 2024-04-25 10:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 212.50% |
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.13 | 0.00 | - | 36 | 60 | 101.56% |
| MRVL240517P00050000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 1,124 | 85.35% |
| MRVL240524P00050000 | 2024-05-01 10:29AM EDT | 2024-05-24 | 0.06 | 0.01 | 2.12 | 0.00 | - | 1 | 39 | 112.50% |
| MRVL240531P00050000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 0.21 | 0.12 | 0.16 | 0.00 | - | 2 | 24 | 60.55% |
| MRVL240621P00050000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 0.29 | 0.27 | 0.30 | -0.09 | -23.68% | 28 | 4,858 | 53.03% |
| MRVL240719P00050000 | 2024-04-30 2:23PM EDT | 2024-07-19 | 0.62 | 0.52 | 0.55 | 0.00 | - | 1 | 2,793 | 49.56% |
| MRVL240816P00050000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 1.03 | 0.79 | 0.82 | 0.00 | - | 4 | 634 | 47.39% |
| MRVL240920P00050000 | 2024-04-30 2:23PM EDT | 2024-09-20 | 1.43 | 1.31 | 1.35 | 0.00 | - | 1 | 2,058 | 47.97% |
| MRVL241115P00050000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 2.19 | 1.84 | 1.90 | 0.00 | - | 8 | 48 | 45.83% |
| MRVL241220P00050000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 2.30 | 2.32 | 2.39 | -0.44 | -16.06% | 3 | 170 | 46.17% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 3.17 | 2.53 | 2.61 | 0.00 | - | 2 | 6,798 | 45.20% |
| MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 2025-03-21 | 3.90 | 2.34 | 3.30 | 0.00 | - | 1 | 163 | 44.87% |
| MRVL260116P00050000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 5.45 | 5.40 | 5.65 | 0.00 | - | 15 | 2,017 | 42.05% |
© 2024 Yahoo. All rights reserved.