Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00055000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 11.35 | 12.50 | 13.45 | 0.00 | - | 1 | 2 | 247.66% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 12.65 | 13.15 | 14.50 | 0.00 | - | - | 1 | 116.60% |
| MRVL240517C00055000 | 2024-05-02 11:24AM EDT | 2024-05-17 | 10.40 | 13.20 | 13.95 | 0.00 | - | 1 | 995 | 72.46% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 2024-05-24 | 9.05 | 12.60 | 13.95 | 0.00 | - | - | 2 | 74.71% |
| MRVL240621C00055000 | 2024-05-02 12:39PM EDT | 2024-06-21 | 12.05 | 14.30 | 14.90 | 0.00 | - | 1 | 1,366 | 62.11% |
| MRVL240719C00055000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 12.50 | 14.90 | 15.05 | 0.00 | - | 1 | 71 | 54.71% |
| MRVL240816C00055000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 15.25 | 15.50 | 16.15 | 0.00 | - | 4 | 142 | 55.80% |
| MRVL240920C00055000 | 2024-04-23 10:26AM EDT | 2024-09-20 | 13.85 | 16.55 | 17.25 | 0.00 | - | 1 | 139 | 57.30% |
| MRVL241115C00055000 | 2024-05-01 11:42AM EDT | 2024-11-15 | 14.40 | 17.65 | 18.25 | 0.00 | - | 1 | 8 | 55.47% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 19.30 | 18.50 | 19.10 | 0.00 | - | 71 | 100 | 56.19% |
| MRVL250117C00055000 | 2024-04-29 10:47AM EDT | 2025-01-17 | 18.15 | 18.95 | 19.50 | -2.30 | -11.25% | 10 | 968 | 55.43% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 19.55 | 20.10 | 20.75 | +2.95 | +17.77% | 1 | 2 | 55.65% |
| MRVL260116C00055000 | 2024-04-30 10:49AM EDT | 2026-01-16 | 24.40 | 24.20 | 25.10 | 0.00 | - | 10 | 130 | 54.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00055000 | 2024-04-26 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 150.00% |
| MRVL240510P00055000 | 2024-05-03 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 300 | 336 | 60.94% |
| MRVL240517P00055000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 3,003 | 48.83% |
| MRVL240524P00055000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.23 | -71.87% | 48 | 84 | 48.63% |
| MRVL240531P00055000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 0.79 | 0.40 | 0.43 | 0.00 | - | 3 | 45 | 57.42% |
| MRVL240607P00055000 | 2024-05-03 11:29AM EDT | 2024-06-07 | 0.57 | 0.50 | 0.52 | -0.32 | -35.96% | 4 | 6 | 54.39% |
| MRVL240621P00055000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.74 | -0.24 | -25.00% | 180 | 2,500 | 51.22% |
| MRVL240719P00055000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 1.18 | 1.13 | 1.15 | -0.40 | -25.32% | 11 | 1,032 | 47.56% |
| MRVL240816P00055000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 1.63 | 1.53 | 1.58 | -0.47 | -22.38% | 74 | 3,754 | 45.85% |
| MRVL240920P00055000 | 2024-05-03 12:36PM EDT | 2024-09-20 | 2.37 | 2.30 | 2.35 | -0.91 | -27.74% | 1 | 3,608 | 46.83% |
| MRVL241115P00055000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 3.05 | 2.99 | 3.05 | -0.53 | -14.80% | 6 | 54 | 44.67% |
| MRVL241220P00055000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.70 | 3.55 | 3.70 | +0.10 | +2.78% | 10 | 561 | 45.28% |
| MRVL250117P00055000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 4.25 | 3.85 | 3.95 | 0.00 | - | 152 | 2,583 | 44.24% |
| MRVL250321P00055000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 4.90 | 4.55 | 4.65 | 0.00 | - | 173 | 1,978 | 43.31% |
| MRVL260116P00055000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 7.45 | 7.15 | 7.45 | -0.55 | -6.88% | 1 | 146 | 41.19% |
© 2024 Yahoo. All rights reserved.