MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190719C000150002019-05-30 9:32AM EDT15.007.456.708.950.00-10640.00%
MRVL190719C000160002019-05-31 9:43AM EDT16.006.258.208.350.00-4170.00%
MRVL190719C000170002019-06-18 9:54AM EDT17.007.400.000.000.00-100.00%
MRVL190719C000180002019-06-25 11:54AM EDT18.005.750.000.000.00-200.00%
MRVL190719C000190002019-07-15 9:44AM EDT19.006.750.000.000.00-200.00%
MRVL190719C000200002019-07-11 9:30AM EDT20.005.160.000.000.00-800.00%
MRVL190719C000205002019-07-01 3:05PM EDT20.503.600.000.000.00-3000.00%
MRVL190719C000210002019-07-17 1:35PM EDT21.005.250.000.000.00-1100.00%
MRVL190719C000215002019-06-27 9:51AM EDT21.502.870.000.000.00-100.00%
MRVL190719C000220002019-07-15 1:00PM EDT22.004.100.000.000.00-900.00%
MRVL190719C000225002019-07-16 9:30AM EDT22.503.400.000.000.00-700.00%
MRVL190719C000230002019-07-17 12:04PM EDT23.003.000.000.000.00-500.00%
MRVL190719C000235002019-07-16 9:32AM EDT23.502.290.000.000.00-500.00%
MRVL190719C000240002019-07-17 12:28PM EDT24.002.020.000.000.00-2500.00%
MRVL190719C000245002019-07-16 11:18AM EDT24.501.330.000.000.00-3700.00%
MRVL190719C000250002019-07-17 2:47PM EDT25.001.120.000.000.00-53100.00%
MRVL190719C000255002019-07-17 3:59PM EDT25.500.730.000.000.00-6700.00%
MRVL190719C000260002019-07-17 3:59PM EDT26.000.350.000.000.00-58700.00%
MRVL190719C000265002019-07-17 3:27PM EDT26.500.100.000.000.00-26406.25%
MRVL190719C000270002019-07-17 3:52PM EDT27.000.030.000.000.00-15012.50%
MRVL190719C000275002019-07-16 9:31AM EDT27.500.010.000.000.00-8025.00%
MRVL190719C000280002019-07-16 9:31AM EDT28.000.020.000.000.00-8025.00%
MRVL190719C000290002019-06-14 2:19PM EDT29.000.030.020.030.00-2712880.47%
MRVL190719C000300002019-07-02 11:01AM EDT30.000.010.000.000.00-5050.00%
MRVL190719C000310002019-07-15 1:31PM EDT31.000.02-0.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190719P000150002019-06-04 3:48PM EDT15.000.010.000.030.00-33318.75%
MRVL190719P000160002019-06-07 11:01AM EDT16.000.030.000.030.00--1287.50%
MRVL190719P000170002019-07-01 12:25PM EDT17.000.010.000.000.00-1050.00%
MRVL190719P000180002019-07-09 9:31AM EDT18.000.010.000.000.00-1050.00%
MRVL190719P000190002019-07-09 9:31AM EDT19.000.010.000.000.00-1050.00%
MRVL190719P000200002019-07-10 2:28PM EDT20.000.020.000.000.00-2050.00%
MRVL190719P000210002019-07-10 9:30AM EDT21.000.200.000.000.00-1050.00%
MRVL190719P000215002019-07-03 9:46AM EDT21.500.040.000.000.00-2050.00%
MRVL190719P000220002019-07-12 3:48PM EDT22.000.010.000.000.00-5050.00%
MRVL190719P000225002019-07-09 2:59PM EDT22.500.030.000.000.00-11050.00%
MRVL190719P000230002019-07-11 2:02PM EDT23.000.030.000.000.00-7050.00%
MRVL190719P000235002019-07-12 1:37PM EDT23.500.030.000.000.00-34050.00%
MRVL190719P000240002019-07-17 3:57PM EDT24.000.020.000.000.00-6025.00%
MRVL190719P000245002019-07-17 2:07PM EDT24.500.020.000.000.00-5025.00%
MRVL190719P000250002019-07-17 3:59PM EDT25.000.020.010.000.00-20012.50%
MRVL190719P000255002019-07-17 3:54PM EDT25.500.060.000.000.00-73012.50%
MRVL190719P000260002019-07-17 1:11PM EDT26.000.150.000.000.00-2201.56%
MRVL190719P000265002019-07-17 1:46PM EDT26.500.500.000.000.00-10000.00%
MRVL190719P000270002019-07-17 3:59PM EDT27.000.920.000.000.00-900.00%
MRVL190719P000275002019-06-24 3:55PM EDT27.503.800.000.000.00--00.00%
MRVL190719P000280002019-07-16 9:32AM EDT28.002.220.000.000.00-400.00%
MRVL190719P000285002019-06-28 2:37PM EDT28.504.600.000.000.00-1300.00%
MRVL190719P000290002019-06-28 2:46PM EDT29.005.100.000.000.00-700.00%
MRVL190719P000300002019-06-20 3:34PM EDT30.005.950.000.000.00-700.00%
MRVL190719P000310002019-06-28 3:20PM EDT31.007.050.000.000.00-600.00%