Canada markets closed

Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.61+0.88 (+3.29%)
At close: 04:00PM EDT
27.70 +0.09 (+0.33%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAXR220715C000125002022-05-26 11:04AM EDT12.5018.0014.9015.400.00--1158.59%
MAXR220715C000150002022-03-02 11:58AM EDT15.0019.9023.5024.100.00-111,118.75%
MAXR220715C000175002022-05-26 11:04AM EDT17.5013.059.9010.500.00--1110.94%
MAXR220715C000200002022-06-02 3:23PM EDT20.0010.507.507.900.00-3582.81%
MAXR220715C000225002022-06-23 10:53AM EDT22.504.555.105.600.00-22873.05%
MAXR220715C000250002022-06-24 12:00PM EDT25.003.003.103.40+0.40+15.38%314266.11%
MAXR220715C000300002022-06-24 3:55PM EDT30.000.700.650.80+0.19+37.25%271,26361.52%
MAXR220715C000350002022-06-24 3:57PM EDT35.000.100.050.100.00-371,14658.98%
MAXR220715C000400002022-06-21 2:50PM EDT40.000.050.000.100.00-51,54678.91%
MAXR220715C000450002022-06-24 10:24AM EDT45.000.030.000.15-0.06-66.67%2556104.69%
MAXR220715C000500002022-06-07 1:59PM EDT50.000.080.000.200.00-1265128.52%
MAXR220715C000550002022-04-21 1:59PM EDT55.000.290.000.200.00-11,132144.53%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAXR220715P000125002022-02-02 2:09PM EDT12.500.300.000.200.00-1010183.59%
MAXR220715P000150002022-06-22 2:49PM EDT15.000.050.000.100.00-11129.69%
MAXR220715P000175002022-06-21 10:52AM EDT17.500.050.000.100.00-2258100.00%
MAXR220715P000200002022-06-23 2:35PM EDT20.000.150.000.150.00-46779.69%
MAXR220715P000225002022-06-24 12:18PM EDT22.500.250.150.25-0.20-44.44%111269.34%
MAXR220715P000250002022-06-24 3:57PM EDT25.000.600.550.70-0.40-40.00%521565.43%
MAXR220715P000300002022-06-24 12:00PM EDT30.003.302.953.20-1.30-28.26%448559.77%
MAXR220715P000350002022-06-24 12:00PM EDT35.007.807.107.80-1.35-14.75%117656.64%
MAXR220715P000400002022-06-16 10:57AM EDT40.0015.2012.0012.800.00-89964.06%
MAXR220715P000450002022-06-15 9:36AM EDT45.0018.4017.0017.800.00-8381.25%
MAXR220715P000500002022-05-10 3:50PM EDT50.0021.1621.1021.900.00-110.00%