Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00065000 | 2024-05-03 11:22AM EDT | 2024-05-03 | 2.73 | 2.58 | 2.82 | +0.80 | +41.45% | 8 | 605 | 0.00% |
| MRVL240510C00065000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 3.29 | 2.93 | 3.40 | +0.63 | +23.68% | 10 | 180 | 30.27% |
| MRVL240517C00065000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 4.43 | 3.90 | 3.90 | +1.13 | +34.24% | 89 | 3,411 | 35.30% |
| MRVL240524C00065000 | 2024-05-02 2:28PM EDT | 2024-05-24 | 4.62 | 4.50 | 4.60 | +0.77 | +20.00% | 1 | 78 | 41.70% |
| MRVL240531C00065000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 6.46 | 5.85 | 5.95 | +1.89 | +41.36% | 1 | 30 | 55.03% |
| MRVL240621C00065000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 7.30 | 6.70 | 6.85 | +1.25 | +20.66% | 71 | 2,134 | 51.20% |
| MRVL240719C00065000 | 2024-05-02 11:41AM EDT | 2024-07-19 | 6.60 | 7.60 | 7.75 | 0.00 | - | 20 | 2,093 | 49.18% |
| MRVL240816C00065000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 9.45 | 8.50 | 8.60 | +1.60 | +20.38% | 1 | 273 | 48.29% |
| MRVL240920C00065000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 11.00 | 9.90 | 10.05 | +3.40 | +44.74% | 1 | 362 | 50.40% |
| MRVL241115C00065000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 10.40 | 11.15 | 11.45 | 0.00 | - | 38 | 54 | 50.39% |
| MRVL241220C00065000 | 2024-05-02 3:10PM EDT | 2024-12-20 | 11.95 | 12.35 | 12.50 | 0.00 | - | 15 | 200 | 51.16% |
| MRVL250117C00065000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 11.37 | 12.85 | 13.00 | 0.00 | - | 4 | 2,436 | 50.62% |
| MRVL250321C00065000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 14.95 | 14.15 | 14.40 | +2.55 | +20.56% | 1 | 104 | 50.99% |
| MRVL260116C00065000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 20.50 | 18.75 | 20.40 | +2.10 | +11.41% | 5 | 408 | 52.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00065000 | 2024-05-03 11:09AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 24 | 1,843 | 43.75% |
| MRVL240510P00065000 | 2024-05-03 11:09AM EDT | 2024-05-10 | 0.54 | 0.51 | 0.53 | -0.41 | -43.16% | 175 | 1,878 | 42.14% |
| MRVL240517P00065000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 1.05 | 1.00 | 1.03 | -0.45 | -30.00% | 77 | 11,976 | 42.29% |
| MRVL240524P00065000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 1.62 | 1.58 | 1.63 | -1.01 | -38.40% | 2 | 76 | 45.29% |
| MRVL240531P00065000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 2.63 | 2.84 | 2.89 | -0.67 | -20.30% | 8 | 344 | 57.08% |
| MRVL240607P00065000 | 2024-05-02 2:23PM EDT | 2024-06-07 | 3.70 | 3.05 | 3.20 | 0.00 | - | 6 | 60 | 54.49% |
| MRVL240621P00065000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | -0.45 | -11.39% | 56 | 3,716 | 50.73% |
| MRVL240719P00065000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 4.60 | 4.25 | 4.30 | 0.00 | - | 199 | 1,440 | 46.94% |
| MRVL240816P00065000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 4.95 | 4.90 | 5.00 | -0.89 | -15.24% | 165 | 1,021 | 45.29% |
| MRVL240920P00065000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 6.00 | 6.00 | 6.10 | -0.45 | -7.09% | 17 | 654 | 46.11% |
| MRVL241115P00065000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 7.47 | 6.90 | 7.00 | 0.00 | - | 56 | 51 | 43.74% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.65 | 7.75 | +0.35 | +4.86% | 1 | 1,578 | 43.93% |
| MRVL250117P00065000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 8.50 | 7.95 | 8.05 | 0.00 | - | 501 | 3,007 | 42.87% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 8.95 | 8.80 | 8.95 | 0.00 | - | 1 | 19 | 42.16% |
| MRVL260116P00065000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 13.12 | 11.60 | 12.15 | 0.00 | - | 2 | 2,475 | 39.86% |
© 2024 Yahoo. All rights reserved.