MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM200221C000500002020-01-22 9:41AM EST50.0012.8012.9013.600.00-101472.12%
MXIM200221C000550002020-01-21 11:50AM EST55.007.008.008.700.00-16351.37%
MXIM200221C000600002020-01-24 9:39AM EST60.004.153.904.40+0.13+3.23%143344.31%
MXIM200221C000650002020-01-24 9:43AM EST65.001.351.151.30-0.10-6.90%564,03633.52%
MXIM200221C000700002020-01-24 9:30AM EST70.000.350.150.25+0.13+59.09%43531.45%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MXIM200221P000350002019-08-05 12:52PM EST35.000.450.000.400.00--0117.19%
MXIM200221P000400002019-12-31 12:36PM EST40.000.010.000.100.00-11275.00%
MXIM200221P000450002020-01-06 2:44PM EST45.000.100.000.100.00-52357.03%
MXIM200221P000500002020-01-14 1:18PM EST50.000.150.000.250.00-31655.18%
MXIM200221P000550002020-01-23 12:37PM EST55.000.250.150.250.00-11,04735.89%
MXIM200221P000600002020-01-23 3:33PM EST60.000.900.801.000.00-534730.52%
MXIM200221P000650002020-01-22 3:26PM EST65.003.102.853.200.00-43824.73%