Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00085000 | 2024-05-03 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 169 | 159.38% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 56 | 56.25% |
| MRVL240517C00085000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 17 | 8,277 | 48.83% |
| MRVL240524C00085000 | 2024-05-02 2:22PM EDT | 2024-05-24 | 0.07 | 0.08 | 0.10 | 0.00 | - | 22 | 347 | 46.58% |
| MRVL240531C00085000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.47 | 0.48 | 0.51 | +0.16 | +51.61% | 6 | 50 | 56.59% |
| MRVL240607C00085000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.65 | 0.62 | 0.64 | +0.20 | +44.44% | 5 | 34 | 54.15% |
| MRVL240621C00085000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.88 | 0.89 | 0.92 | +0.17 | +23.94% | 41 | 8,709 | 50.98% |
| MRVL240719C00085000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.40 | 1.43 | 1.49 | +0.24 | +20.69% | 3 | 700 | 48.10% |
| MRVL240816C00085000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 2.03 | 2.06 | 2.13 | +0.31 | +18.02% | 25 | 4,183 | 47.17% |
| MRVL240920C00085000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 3.10 | 3.15 | 3.30 | +0.56 | +22.05% | 8 | 3,708 | 49.32% |
| MRVL241115C00085000 | 2024-04-25 10:08AM EDT | 2024-11-15 | 4.05 | 3.30 | 4.50 | 0.00 | - | 16 | 60 | 48.45% |
| MRVL241220C00085000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 3.84 | 5.25 | 5.50 | 0.00 | - | 1 | 464 | 49.59% |
| MRVL250117C00085000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 5.73 | 5.85 | 6.00 | +0.38 | +7.10% | 10 | 4,157 | 49.13% |
| MRVL250321C00085000 | 2024-05-02 10:51AM EDT | 2025-03-21 | 6.05 | 6.40 | 7.35 | 0.00 | - | 3 | 22 | 49.52% |
| MRVL260116C00085000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 10.40 | 11.55 | 14.60 | 0.00 | - | 2 | 308 | 51.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 20.20 | 15.75 | 16.65 | 0.00 | - | 1 | 0 | 237.50% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 20.75 | 15.35 | 18.25 | 0.00 | - | 35 | 9 | 70.41% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 14.70 | 18.25 | 0.00 | - | 2 | 0 | 96.24% |
| MRVL240621P00085000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 18.63 | 15.95 | 17.45 | 0.00 | - | 30 | 387 | 51.95% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 16.35 | 18.40 | 0.00 | - | 15 | 303 | 52.72% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 17.05 | 18.75 | 0.00 | - | 39 | 227 | 48.34% |
| MRVL240920P00085000 | 2024-04-30 1:44PM EDT | 2024-09-20 | 19.65 | 17.90 | 19.70 | 0.00 | - | 18 | 238 | 48.72% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 2024-12-20 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 32.97% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 20.80 | 19.65 | 20.30 | 0.00 | - | 42 | 103 | 38.88% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 20.00 | 21.85 | 0.00 | - | - | 3 | 41.48% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 25.15 | 23.20 | 24.95 | 0.00 | - | 1 | 1 | 38.84% |
© 2024 Yahoo. All rights reserved.