Log in

Marvell Technology Group Options Chain and Prices (NASDAQ:MRVL)

$28.07
+1.12 (+4.16 %)
(As of 11/13/2019 02:00 AM ET)
Today's Range
$27.25
Now: $28.07
$28.38
50-Day Range
$23.36
MA: $24.77
$27.93
52-Week Range
$14.34
Now: $28.07
$28.38
Volume15.68 million shs
Average Volume10.17 million shs
Market Capitalization$18.72 billion
P/E Ratio33.02
Dividend Yield0.89%
Beta1.19

Options Chain

Marvell Technology Group (NASDAQ:MRVL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$37.00$0.010Call0991.26875 (-0.04218)0.009561
11/15/2019$36.00$0.010Call001.18125 (-0.03996)0.011631
11/15/2019$35.00$0.010Call01941.05 (-0.01653)0.011621
11/15/2019$34.00$0.010Call0110.940625 (-0.075905)0.013766
11/15/2019$33.00$0.010Call0310.809375 (-0.083497)0.015105
11/15/2019$32.00$0.010Call0840.6781250.017894
11/15/2019$31.00$0.005Call02130.480237 (-0.174158)0.012011
11/15/2019$30.00$0.015Call2002,1300.405615 (-0.1183)0.036914
11/15/2019$29.50$0.040Call38100.397438 (-0.061937)0.087112
11/15/2019$29.00$0.105Call1,8001,4740.400648 (+0.012367)0.190257
11/15/2019$28.50$0.225Call1,648843 (+55)0.394246 (+0.053379)0.34267
11/15/2019$28.00$0.440Call1,1092,227 (-25)0.397316 (+0.081691)0.535696
11/15/2019$27.50$0.745Call2441,415 (+19)0.392738 (+0.082106)0.724507
11/15/2019$27.00$1.150Call1,3794,112 (+44)0.410052 (+0.087755)0.85684
11/15/2019$26.50$1.605Call258433 (+1)0.430401 (+0.095692)0.932759
11/15/2019$26.00$2.085Call2903,006 (-348)0.450224 (+0.080741)0.97123
11/15/2019$25.50$2.580Call307320.504776 (+0.07451)0.983121
11/15/2019$25.00$3.100Call4225,197 (-511)0.728588 (+0.301018)0.963094
11/15/2019$24.50$3.575Call02180.603792 (+0.06385)0.994029
11/15/2019$24.00$4.100Call23946 (-8)0.936863 (+0.493047)0.970469
11/15/2019$23.50$4.575Call51510.780652 (+0.071344)0.994573
11/15/2019$23.00$5.075Call46751 (-1)0.8538710.995514
11/15/2019$22.50$5.575Call0610.970858 (+0.070359)0.994735
11/15/2019$22.00$6.075Call02671.02722 (+1.02717)0.996137
11/15/2019$21.50$6.575Call0301.144130.995646
11/15/2019$21.00$7.075Call55461.20731 (+0.034178)0.996601
11/15/2019$20.50$7.575Call0131.2834 (+0.005039)0.997109
11/15/2019$20.00$8.075Call42211.394620.996973
11/15/2019$19.50$8.575Call001.531290.996471
11/15/2019$19.00$9.075Call0391.590920.997269
11/15/2019$18.50$9.575Call011.67789 (+1.67784)0.99758
11/15/2019$18.00$10.075Call0641.796950.997518
11/15/2019$17.00$11.075Call0132.01420.99773
11/15/2019$16.00$12.075Call15 (+1)2.244150.997915
11/15/2019$15.00$13.075Call14342.461370.998251
11/15/2019$14.00$14.075Call0152.750190.998222
11/15/2019$13.00$15.075Call003.07455 (+3.07448)0.998141
11/15/2019$12.00$16.075Call003.450390.997969
11/15/2019$37.00$8.925Put00
11/15/2019$36.00$7.925Put00
11/15/2019$35.00$6.925Put00
11/15/2019$34.00$5.925Put00
11/15/2019$33.00$4.925Put00
11/15/2019$32.00$3.925Put00
11/15/2019$31.00$2.925Put00
11/15/2019$30.00$1.940Put000.39375 (+0.005469)-0.970598
11/15/2019$29.50$1.455Put010.363603 (+0.120953)-0.935055
11/15/2019$29.00$1.015Put010.372316-0.828746
11/15/2019$28.50$0.650Put14100.390666-0.659653
11/15/2019$28.00$0.360Put1,945580.389221 (+0.081039)-0.464232
11/15/2019$27.50$0.180Put43464 (+50)0.398688 (+0.097171)-0.278657
11/15/2019$27.00$0.080Put641,035 (+157)0.413317 (+0.107119)-0.14318
11/15/2019$26.50$0.040Put132820 (+272)0.451175 (+0.128294)-0.074296
11/15/2019$26.00$0.025Put443,276 (-1)0.51004 (+0.151431)-0.045568
11/15/2019$25.50$0.015Put02510.564603 (+0.181791)-0.026464
11/15/2019$25.00$0.015Put101,2430.656242 (+0.204201)-0.022806
11/15/2019$24.50$0.010Put35230.715096 (+0.220775)-0.015451
11/15/2019$24.00$0.010Put03,306 (+141)0.809129 (+0.199349)-0.013544
11/15/2019$23.50$0.005Put01780.814409 (+0.115257)-0.006603
11/15/2019$23.00$0.005Put102,885 (-5)0.927699 (+0.216243)-0.007265
11/15/2019$22.50$0.010Put0481.11397 (+0.275394)-0.010609
11/15/2019$22.00$0.010Put09501.19178 (+0.266145)-0.009225
11/15/2019$21.50$0.010Put0201.2911 (+0.2705)-0.008676
11/15/2019$21.00$0.010Put05,0201.38332 (+0.261807)-0.007902
11/15/2019$20.50$0.010Put011.48384 (+0.273592)-0.007386
11/15/2019$20.00$0.010Put01,5901.57642 (+0.267189)-0.006646
11/15/2019$19.50$0.010Put001.70958 (+0.293418)-0.006924
11/15/2019$19.00$0.010Put108621.80119 (+0.277106)-0.006136
11/15/2019$18.50$0.010Put001.91292 (+0.303336)-0.005799
11/15/2019$18.00$0.010Put0842.03751 (+0.334275)-0.005685
11/15/2019$17.00$0.010Put0552.26019 (+0.330746)-0.004817
11/15/2019$16.00$0.010Put0152.50173 (+0.358777)-0.004163
11/15/2019$15.00$0.010Put0102.77678 (+0.366468)-0.003844
11/15/2019$14.00$0.010Put0403.07095 (+0.433243)-0.003556
11/15/2019$13.00$0.010Put003.3812 (+0.469964)-0.00323
11/15/2019$12.00$0.010Put003.70653 (+0.500754)-0.002846
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/13/2019 by MarketBeat.com Staff

Featured Article: Special Dividends

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel