Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00080000 | 2024-05-02 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 112.50% |
| MRVL240510C00080000 | 2024-05-03 10:15AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 387 | 48.83% |
| MRVL240517C00080000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 53 | 8,593 | 42.38% |
| MRVL240524C00080000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 0.28 | 0.26 | 0.29 | +0.06 | +27.27% | 214 | 192 | 44.73% |
| MRVL240531C00080000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.95 | 1.00 | 1.04 | +0.13 | +15.85% | 7 | 104 | 56.30% |
| MRVL240621C00080000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 1.54 | 1.61 | 1.65 | +0.22 | +16.67% | 71 | 13,284 | 51.22% |
| MRVL240719C00080000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 2.25 | 2.30 | 2.38 | +0.45 | +25.00% | 5 | 1,980 | 48.34% |
| MRVL240816C00080000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 2.98 | 3.05 | 3.20 | +0.35 | +13.31% | 19 | 675 | 47.85% |
| MRVL240920C00080000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 4.38 | 4.35 | 4.50 | +0.53 | +13.77% | 20 | 1,314 | 49.81% |
| MRVL241115C00080000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 5.40 | 4.65 | 5.80 | 0.00 | - | 7 | 31 | 48.90% |
| MRVL241220C00080000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 5.97 | 6.70 | 6.95 | 0.00 | - | 1 | 501 | 50.46% |
| MRVL250117C00080000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 7.50 | 7.20 | 7.45 | +1.30 | +20.97% | 3 | 1,758 | 49.87% |
| MRVL250321C00080000 | 2024-05-02 10:48AM EDT | 2025-03-21 | 7.30 | 6.80 | 8.80 | 0.00 | - | 2 | 1,580 | 50.04% |
| MRVL260116C00080000 | 2024-05-03 11:53AM EDT | 2026-01-16 | 14.00 | 13.65 | 15.65 | -0.75 | -5.08% | 47 | 365 | 52.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00080000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 15.35 | 11.00 | 12.85 | 0.00 | - | 4 | 0 | 232.81% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 7.55 | 11.15 | 12.20 | 0.00 | - | 2 | 0 | 66.99% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 10.83 | 11.15 | 12.60 | -3.17 | -22.64% | 1 | 86 | 58.20% |
| MRVL240524P00080000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 11.84 | 11.15 | 12.00 | -1.28 | -9.76% | 12 | 20 | 51.90% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 11.00 | 13.75 | 0.00 | - | 2 | 2 | 53.61% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.60 | 11.90 | 13.00 | 0.00 | - | 1 | 590 | 49.68% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 16.88 | 11.55 | 13.45 | 0.00 | - | 1 | 291 | 44.34% |
| MRVL240816P00080000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 14.00 | 12.40 | 13.75 | -1.40 | -9.09% | 10 | 176 | 40.50% |
| MRVL240920P00080000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.80 | 14.05 | 14.70 | -2.60 | -14.94% | 15 | 1,329 | 41.58% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 14.20 | 15.65 | 0.00 | - | 3 | 6 | 40.35% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 14.95 | 16.35 | 0.00 | - | 1 | 192 | 40.60% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 16.25 | 16.50 | 0.00 | - | 3 | 1,018 | 39.03% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 16.35 | 17.95 | 0.00 | - | 1 | 3 | 40.85% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 31.54% |
© 2024 Yahoo. All rights reserved.