MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117C00007500 | 2023-12-27 4:21PM EDT | 7.50 | 18.00 | 12.70 | 17.50 | 0.00 | - | - | 1 | 203.81% |
| MXL250117C00012500 | 2024-05-20 3:59PM EDT | 12.50 | 8.15 | 6.70 | 8.90 | 0.00 | - | - | 1 | 84.91% |
| MXL250117C00015000 | 2024-06-12 9:46AM EDT | 15.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MXL250117C00017500 | 2024-06-06 10:24AM EDT | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MXL250117C00020000 | 2024-05-03 12:51PM EDT | 20.00 | 4.09 | 2.15 | 2.70 | 0.00 | - | 2 | 14 | 44.43% |
| MXL250117C00022500 | 2024-06-03 2:34PM EDT | 22.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MXL250117C00025000 | 2024-05-15 1:59PM EDT | 25.00 | 1.70 | 0.95 | 1.55 | 0.00 | - | 45 | 269 | 52.15% |
| MXL250117C00030000 | 2024-05-31 12:12PM EDT | 30.00 | 0.50 | 0.70 | 1.45 | 0.00 | - | 1 | 251 | 59.62% |
| MXL250117C00035000 | 2024-05-28 12:35PM EDT | 35.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 3 | 46 | 65.33% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117P00007500 | 2023-12-21 12:36PM EDT | 7.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 3 | 120.51% |
| MXL250117P00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.56 | 0.25 | 0.60 | 0.00 | - | 4 | 149 | 77.25% |
| MXL250117P00012500 | 2024-04-03 1:22PM EDT | 12.50 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 2 | 66.26% |
| MXL250117P00015000 | 2024-06-20 1:37PM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| MXL250117P00020000 | 2024-06-20 2:54PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MXL250117P00022500 | 2024-05-21 10:33AM EDT | 22.50 | 5.10 | 4.80 | 5.50 | 0.00 | - | 1,500 | 1,510 | 61.69% |
| MXL250117P00025000 | 2024-05-22 2:18PM EDT | 25.00 | 7.07 | 5.50 | 6.90 | 0.00 | - | 4 | 13 | 60.79% |
| MXL250117P00030000 | 2024-05-24 1:50PM EDT | 30.00 | 11.60 | 9.90 | 10.90 | 0.00 | - | 3 | 0 | 58.94% |
| MXL250117P00035000 | 2024-06-21 10:06AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.