Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00075000 | 2024-05-03 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,387 | 71.88% |
| MRVL240510C00075000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 21 | 350 | 39.06% |
| MRVL240517C00075000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.35 | +0.08 | +32.00% | 1,020 | 6,197 | 39.94% |
| MRVL240524C00075000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 0.76 | 0.78 | 0.83 | +0.25 | +49.02% | 56 | 155 | 44.29% |
| MRVL240531C00075000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 1.88 | 1.91 | 1.96 | +0.27 | +16.77% | 118 | 236 | 56.32% |
| MRVL240607C00075000 | 2024-05-03 12:51PM EDT | 2024-06-07 | 2.18 | 2.18 | 2.26 | +0.28 | +14.74% | 5 | 73 | 54.32% |
| MRVL240621C00075000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 2.65 | 2.69 | 2.73 | +0.36 | +15.72% | 20 | 2,860 | 51.42% |
| MRVL240719C00075000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 3.40 | 3.50 | 3.55 | +0.39 | +12.96% | 11 | 777 | 48.28% |
| MRVL240816C00075000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 4.70 | 4.35 | 4.45 | +1.10 | +30.56% | 2 | 1,037 | 47.78% |
| MRVL240920C00075000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 5.75 | 5.75 | 5.90 | +0.55 | +10.58% | 15 | 4,735 | 50.15% |
| MRVL241115C00075000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 5.50 | 7.20 | 7.30 | 0.00 | - | 1 | 121 | 49.46% |
| MRVL241220C00075000 | 2024-05-03 11:17AM EDT | 2024-12-20 | 8.15 | 8.25 | 8.40 | +0.90 | +12.41% | 61 | 733 | 50.31% |
| MRVL250117C00075000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 9.35 | 8.80 | 8.95 | +1.05 | +12.65% | 1 | 2,695 | 50.24% |
| MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 9.66 | 10.20 | 10.35 | 0.00 | - | 596 | 507 | 50.25% |
| MRVL260116C00075000 | 2024-05-02 3:11PM EDT | 2026-01-16 | 14.80 | 15.45 | 15.80 | 0.00 | - | 1 | 458 | 51.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00075000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 8.43 | 6.65 | 7.55 | 0.00 | - | 2 | 0 | 155.86% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 8.40 | 6.70 | 6.90 | 0.00 | - | 1 | 4 | 44.34% |
| MRVL240517P00075000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 6.89 | 6.90 | 7.05 | -2.66 | -27.85% | 4 | 2,533 | 38.57% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 6.92 | 6.70 | 7.70 | 0.00 | - | 1 | 100 | 46.92% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 10.75 | 8.30 | 8.60 | 0.00 | - | - | 1 | 52.95% |
| MRVL240621P00075000 | 2024-05-03 11:52AM EDT | 2024-06-21 | 8.91 | 8.85 | 9.05 | -0.74 | -7.67% | 3 | 1,675 | 47.10% |
| MRVL240719P00075000 | 2024-04-29 3:31PM EDT | 2024-07-19 | 9.35 | 9.55 | 9.70 | 0.00 | - | 7 | 440 | 43.32% |
| MRVL240816P00075000 | 2024-05-01 12:14PM EDT | 2024-08-16 | 13.20 | 10.15 | 10.35 | 0.00 | - | 19 | 496 | 41.86% |
| MRVL240920P00075000 | 2024-05-03 12:12PM EDT | 2024-09-20 | 11.30 | 11.20 | 11.40 | -0.95 | -7.76% | 1 | 288 | 42.71% |
| MRVL241115P00075000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 12.00 | 12.15 | 12.30 | 0.00 | - | 2 | 52 | 40.72% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 13.95 | 12.90 | 13.05 | 0.00 | - | 10 | 1,604 | 41.02% |
| MRVL250117P00075000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 13.25 | 13.25 | 13.35 | -0.80 | -5.69% | 3 | 2,019 | 40.06% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 14.42 | 14.05 | 14.25 | 0.00 | - | 3 | 17 | 39.48% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 2026-01-16 | 18.97 | 16.75 | 17.55 | 0.00 | - | 1 | 28 | 37.69% |
© 2024 Yahoo. All rights reserved.