Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00070000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.88 | 0.88 | 0.95 | +0.39 | +79.59% | 415 | 727 | 41.41% |
| MRVL240517C00070000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.58 | 1.55 | 1.59 | +0.53 | +50.48% | 784 | 9,171 | 41.72% |
| MRVL240524C00070000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 2.25 | 2.31 | 2.38 | +0.48 | +27.12% | 41 | 1,042 | 46.31% |
| MRVL240531C00070000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 3.75 | 3.70 | 3.80 | +0.89 | +31.12% | 15 | 1,079 | 58.28% |
| MRVL240607C00070000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 3.95 | 4.00 | 4.15 | +1.15 | +41.07% | 14 | 38 | 55.98% |
| MRVL240621C00070000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.70 | +0.80 | +21.05% | 237 | 6,102 | 53.05% |
| MRVL240719C00070000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 5.42 | 5.50 | 5.60 | +0.71 | +15.07% | 17 | 2,062 | 49.88% |
| MRVL240816C00070000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 6.40 | 6.40 | 6.60 | +1.10 | +20.75% | 74 | 1,526 | 49.55% |
| MRVL240920C00070000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 7.75 | 7.90 | 8.05 | +1.55 | +25.00% | 6 | 1,018 | 51.05% |
| MRVL241115C00070000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 9.55 | 9.35 | 9.50 | +1.55 | +19.38% | 10 | 781 | 50.43% |
| MRVL241220C00070000 | 2024-05-03 10:41AM EDT | 2024-12-20 | 10.40 | 9.45 | 10.60 | +1.55 | +17.51% | 151 | 391 | 51.90% |
| MRVL250117C00070000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 10.80 | 10.95 | 11.40 | +0.60 | +5.88% | 5 | 3,107 | 51.55% |
| MRVL250321C00070000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 12.90 | 11.30 | 13.45 | +1.07 | +9.04% | 1 | 23 | 50.98% |
| MRVL260116C00070000 | 2024-05-03 1:22PM EDT | 2026-01-16 | 17.45 | 17.00 | 18.75 | +0.60 | +3.56% | 11 | 595 | 52.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00070000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.36 | 2.25 | 2.33 | -2.81 | -54.35% | 195 | 165 | 38.33% |
| MRVL240517P00070000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.99 | 2.88 | 2.94 | -1.91 | -38.98% | 252 | 2,882 | 39.04% |
| MRVL240524P00070000 | 2024-05-02 12:36PM EDT | 2024-05-24 | 5.67 | 3.50 | 3.65 | 0.00 | - | 1 | 46 | 42.92% |
| MRVL240531P00070000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 5.25 | 4.85 | 5.00 | -0.26 | -4.72% | 3 | 36 | 54.13% |
| MRVL240607P00070000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 5.35 | 5.10 | 5.25 | -1.80 | -25.17% | 26 | 36 | 51.37% |
| MRVL240621P00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.70 | -0.95 | -14.39% | 359 | 6,314 | 48.66% |
| MRVL240719P00070000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 6.65 | 6.30 | 6.40 | -1.10 | -14.19% | 28 | 790 | 44.40% |
| MRVL240816P00070000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 7.15 | 6.95 | 7.05 | -1.50 | -17.34% | 14 | 839 | 42.46% |
| MRVL240920P00070000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 8.35 | 8.10 | 8.20 | -0.55 | -6.18% | 3 | 2,958 | 43.57% |
| MRVL241115P00070000 | 2024-04-12 3:03PM EDT | 2024-11-15 | 9.00 | 8.90 | 9.20 | 0.00 | - | 1 | 117 | 41.83% |
| MRVL241220P00070000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 9.80 | 9.80 | 10.00 | 0.00 | - | 2 | 1,173 | 42.23% |
| MRVL250117P00070000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 10.35 | 10.10 | 10.40 | +0.30 | +2.99% | 39 | 1,202 | 41.63% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 10.95 | 11.30 | 0.00 | - | 3 | 141 | 40.88% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 2026-01-16 | 13.82 | 13.30 | 14.50 | 0.00 | - | 1 | 319 | 38.50% |
© 2024 Yahoo. All rights reserved.