MRVL - Marvell Technology Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL191213C00017000 | 2019-12-04 12:07PM EST | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213C00019000 | 2019-12-05 11:31AM EST | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213C00019500 | 2019-12-04 1:52PM EST | 19.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213C00020000 | 2019-12-04 1:22PM EST | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213C00021000 | 2019-12-04 2:49PM EST | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213C00021500 | 2019-12-06 12:02PM EST | 21.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL191213C00022000 | 2019-12-06 12:13PM EST | 22.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL191213C00022500 | 2019-12-09 3:59PM EST | 22.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRVL191213C00023000 | 2019-12-09 2:41PM EST | 23.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL191213C00023500 | 2019-12-09 3:59PM EST | 23.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| MRVL191213C00024000 | 2019-12-09 3:59PM EST | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| MRVL191213C00024500 | 2019-12-09 3:35PM EST | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| MRVL191213C00025000 | 2019-12-09 3:45PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| MRVL191213C00025500 | 2019-12-09 10:42AM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRVL191213C00026000 | 2019-12-09 11:34AM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRVL191213C00026500 | 2019-12-06 11:05AM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRVL191213C00027000 | 2019-12-06 1:41PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRVL191213C00027500 | 2019-12-06 12:03PM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRVL191213C00028000 | 2019-12-06 3:57PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRVL191213C00028500 | 2019-12-03 3:00PM EST | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| MRVL191213C00029000 | 2019-12-09 11:44AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL191213C00029500 | 2019-12-04 1:51PM EST | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MRVL191213C00030000 | 2019-12-04 11:14AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MRVL191213C00031000 | 2019-12-03 11:17AM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL191213C00031500 | 2019-11-29 11:08AM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MRVL191213C00032000 | 2019-11-29 10:10AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL191213C00033000 | 2019-11-13 1:58PM EST | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL191213C00033500 | 2019-11-18 12:09AM EST | 33.50 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL191213P00018500 | 2019-12-04 9:30AM EST | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL191213P00020000 | 2019-12-05 2:43PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL191213P00020500 | 2019-12-03 12:08PM EST | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MRVL191213P00021000 | 2019-12-06 10:50AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL191213P00021500 | 2019-12-05 3:54PM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRVL191213P00022000 | 2019-12-09 10:47AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRVL191213P00022500 | 2019-12-09 11:42AM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL191213P00023000 | 2019-12-09 3:54PM EST | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 6.25% |
| MRVL191213P00023500 | 2019-12-09 3:19PM EST | 23.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.39% |
| MRVL191213P00024000 | 2019-12-09 2:46PM EST | 24.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 0.00% |
| MRVL191213P00024500 | 2019-12-09 2:26PM EST | 24.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRVL191213P00025000 | 2019-12-09 2:29PM EST | 25.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL191213P00025500 | 2019-12-09 11:28AM EST | 25.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL191213P00026000 | 2019-12-06 11:07AM EST | 26.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MRVL191213P00026500 | 2019-12-06 9:31AM EST | 26.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL191213P00027000 | 2019-12-09 12:44PM EST | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL191213P00027500 | 2019-12-04 9:41AM EST | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL191213P00028000 | 2019-12-04 3:30PM EST | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRVL191213P00028500 | 2019-12-04 10:12AM EST | 28.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL191213P00029000 | 2019-12-04 2:42PM EST | 29.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL191213P00029500 | 2019-12-03 9:30AM EST | 29.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL191213P00030000 | 2019-12-02 11:48AM EST | 30.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL191213P00031500 | 2019-11-18 11:29AM EST | 31.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |