MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 15.00 | 5.80 | 5.50 | 7.30 | 0.00 | - | 10 | 5 | 167.77% |
| MXL240517C00017500 | 2024-04-23 1:10PM EDT | 17.50 | 3.66 | 2.90 | 4.20 | 0.00 | - | 1 | 1 | 86.62% |
| MXL240517C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 1.48 | 0.10 | 1.50 | -0.80 | -35.09% | 3 | 326 | 62.40% |
| MXL240517C00022500 | 2024-04-26 2:06PM EDT | 22.50 | 0.35 | 0.30 | 0.50 | -0.20 | -36.36% | 12 | 178 | 54.79% |
| MXL240517C00025000 | 2024-04-25 3:07PM EDT | 25.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 244 | 621 | 57.23% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 83.59% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 99.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-04-22 3:44PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 126.37% |
| MXL240517P00017500 | 2024-04-26 3:52PM EDT | 17.50 | 0.20 | 0.05 | 1.85 | +0.05 | +33.33% | 3 | 725 | 121.68% |
| MXL240517P00020000 | 2024-04-25 1:38PM EDT | 20.00 | 0.85 | 0.65 | 0.80 | +0.14 | +19.72% | 2 | 86 | 52.34% |
| MXL240517P00022500 | 2024-04-25 3:03PM EDT | 22.50 | 2.17 | 2.00 | 2.45 | 0.00 | - | 2 | 66 | 63.38% |
| MXL240517P00025000 | 2024-04-26 3:11PM EDT | 25.00 | 4.70 | 4.30 | 4.60 | +0.20 | +4.44% | 5 | 128 | 67.58% |
© 2024 Yahoo. All rights reserved.