MRVL - Marvell Technology Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL200221C00013000 | 2019-09-11 2:05PM EST | 13.00 | 13.50 | 9.20 | 13.60 | 0.00 | - | 5 | 7 | 189.06% |
| MRVL200221C00015000 | 2019-12-04 10:55AM EST | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL200221C00016000 | 2019-12-11 12:53PM EST | 16.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221C00017000 | 2019-12-11 11:29AM EST | 17.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL200221C00018000 | 2019-12-06 1:14PM EST | 18.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221C00019000 | 2019-12-03 11:55AM EST | 19.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRVL200221C00020000 | 2019-12-10 2:54PM EST | 20.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL200221C00021000 | 2019-12-11 3:59PM EST | 21.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL200221C00022000 | 2019-12-11 2:53PM EST | 22.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRVL200221C00023000 | 2019-12-11 1:27PM EST | 23.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRVL200221C00024000 | 2019-12-11 3:58PM EST | 24.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MRVL200221C00025000 | 2019-12-11 3:55PM EST | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.78% |
| MRVL200221C00026000 | 2019-12-11 3:58PM EST | 26.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| MRVL200221C00027000 | 2019-12-11 3:34PM EST | 27.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| MRVL200221C00028000 | 2019-12-11 3:53PM EST | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| MRVL200221C00029000 | 2019-12-11 2:22PM EST | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRVL200221C00030000 | 2019-12-11 2:35PM EST | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MRVL200221C00031000 | 2019-12-04 1:41PM EST | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRVL200221C00032000 | 2019-12-03 3:37PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRVL200221C00033000 | 2019-12-05 1:12PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL200221C00034000 | 2019-11-29 9:57AM EST | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL200221C00035000 | 2019-11-29 10:44AM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL200221C00036000 | 2019-12-03 9:30AM EST | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL200221C00037000 | 2019-11-27 10:28AM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL200221P00013000 | 2019-08-23 2:09PM EST | 13.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 67.58% |
| MRVL200221P00015000 | 2019-09-30 8:46AM EST | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 52.34% |
| MRVL200221P00016000 | 2019-12-11 1:45PM EST | 16.00 | 0.02 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 55.66% |
| MRVL200221P00017000 | 2019-12-03 9:30AM EST | 17.00 | 0.39 | 0.11 | 0.03 | 0.00 | - | 3 | 7 | 41.80% |
| MRVL200221P00018000 | 2019-10-22 9:22AM EST | 18.00 | 0.26 | 0.07 | 0.10 | 0.00 | - | 1 | 313 | 45.12% |
| MRVL200221P00019000 | 2019-12-11 12:43PM EST | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRVL200221P00020000 | 2019-12-10 11:42AM EST | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MRVL200221P00021000 | 2019-12-11 1:45PM EST | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRVL200221P00022000 | 2019-12-11 2:24PM EST | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRVL200221P00023000 | 2019-12-11 3:55PM EST | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| MRVL200221P00024000 | 2019-12-11 3:18PM EST | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MRVL200221P00025000 | 2019-12-11 12:09PM EST | 25.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL200221P00026000 | 2019-12-09 12:37PM EST | 26.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221P00027000 | 2019-12-11 9:44AM EST | 27.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL200221P00028000 | 2019-12-10 3:05PM EST | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221P00029000 | 2019-12-05 12:32PM EST | 29.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221P00030000 | 2019-12-11 11:44AM EST | 30.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221P00031000 | 2019-11-19 10:12AM EST | 31.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL200221P00032000 | 2019-12-05 12:30PM EST | 32.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL200221P00033000 | 2019-08-22 9:07AM EST | 33.00 | 8.30 | 8.20 | 8.35 | 0.00 | - | 7 | 8 | 41.21% |
| MRVL200221P00034000 | 2019-11-06 11:52AM EST | 34.00 | 7.55 | 9.80 | 9.95 | 0.00 | - | - | 0 | 67.77% |
| MRVL200221P00035000 | 2019-09-16 12:54PM EST | 35.00 | 9.60 | 11.15 | 11.25 | 0.00 | - | - | 7 | 82.18% |
| MRVL200221P00037000 | 2019-09-18 2:27PM EST | 37.00 | 11.50 | 13.30 | 13.45 | 0.00 | - | - | 0 | 95.07% |