Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00060000 | 2024-05-03 11:30AM EDT | 2024-05-03 | 8.00 | 7.95 | 8.25 | +3.75 | +88.24% | 13 | 72 | 0.00% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 6.70 | 7.95 | 8.40 | 0.00 | - | 10 | 27 | 51.56% |
| MRVL240517C00060000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 8.32 | 8.25 | 8.50 | +1.72 | +26.06% | 1 | 1,733 | 44.24% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 8.10 | 8.70 | 9.10 | 0.00 | - | 6 | 6 | 50.10% |
| MRVL240531C00060000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 6.40 | 9.50 | 9.80 | 0.00 | - | 1 | 58 | 59.33% |
| MRVL240621C00060000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 10.00 | 10.25 | 10.35 | +0.70 | +7.53% | 21 | 2,715 | 54.05% |
| MRVL240719C00060000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 8.07 | 11.00 | 11.15 | 0.00 | - | 2 | 642 | 51.15% |
| MRVL240816C00060000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 12.50 | 11.80 | 12.20 | +3.30 | +35.87% | 167 | 125 | 51.59% |
| MRVL240920C00060000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 13.17 | 13.10 | 13.25 | +1.45 | +12.37% | 100 | 735 | 52.93% |
| MRVL241115C00060000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 14.90 | 14.35 | 14.50 | +1.80 | +13.74% | 2 | 86 | 52.01% |
| MRVL241220C00060000 | 2024-05-03 11:23AM EDT | 2024-12-20 | 15.20 | 14.05 | 15.50 | -0.65 | -4.10% | 1 | 27 | 53.60% |
| MRVL250117C00060000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 13.90 | 15.80 | 16.25 | 0.00 | - | 5 | 1,777 | 53.24% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 2025-03-21 | 14.10 | 15.40 | 18.70 | 0.00 | - | 85 | 96 | 52.32% |
| MRVL260116C00060000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 19.45 | 21.60 | 22.20 | 0.00 | - | 15 | 461 | 53.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00060000 | 2024-05-03 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,121 | 93.75% |
| MRVL240510P00060000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 200 | 353 | 46.48% |
| MRVL240517P00060000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.15 | -46.87% | 79 | 5,602 | 43.16% |
| MRVL240524P00060000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.38 | -47.50% | 10 | 95 | 45.07% |
| MRVL240531P00060000 | 2024-05-03 1:24PM EDT | 2024-05-31 | 1.22 | 1.17 | 1.21 | -0.34 | -21.79% | 6 | 642 | 56.45% |
| MRVL240607P00060000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 1.46 | 1.36 | 1.40 | -0.63 | -30.14% | 2 | 59 | 53.91% |
| MRVL240621P00060000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 1.71 | 1.70 | 1.73 | -0.39 | -18.57% | 65 | 6,845 | 50.39% |
| MRVL240719P00060000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 2.31 | 2.29 | 2.33 | -0.74 | -24.26% | 9 | 6,991 | 46.80% |
| MRVL240816P00060000 | 2024-05-03 11:06AM EDT | 2024-08-16 | 2.98 | 2.85 | 2.89 | -0.57 | -16.06% | 1 | 770 | 44.95% |
| MRVL240920P00060000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 4.49 | 3.80 | 3.85 | 0.00 | - | 104 | 3,025 | 45.87% |
| MRVL241115P00060000 | 2024-05-03 11:29AM EDT | 2024-11-15 | 4.75 | 4.60 | 4.70 | +0.05 | +1.06% | 4 | 131 | 43.84% |
| MRVL241220P00060000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 5.40 | 5.35 | 5.45 | -1.33 | -19.76% | 4 | 239 | 44.41% |
| MRVL250117P00060000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | -0.70 | -11.02% | 3 | 3,562 | 43.21% |
| MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 6.84 | 6.40 | 6.55 | 0.00 | - | 201 | 260 | 42.59% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 9.45 | 9.25 | 9.65 | 0.00 | - | 10 | 996 | 40.58% |
© 2024 Yahoo. All rights reserved.