MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL260116C00015000 | 2024-06-17 3:36PM EDT | 15.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MXL260116C00017500 | 2024-06-04 11:57AM EDT | 17.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MXL260116C00020000 | 2024-05-13 11:20AM EDT | 20.00 | 5.54 | 2.70 | 6.70 | 0.00 | - | 1 | 15 | 68.56% |
| MXL260116C00022500 | 2024-04-26 12:40PM EDT | 22.50 | 5.81 | 1.55 | 6.30 | 0.00 | - | 1 | 40 | 72.58% |
| MXL260116C00025000 | 2024-06-11 1:55PM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MXL260116C00030000 | 2024-05-03 3:05PM EDT | 30.00 | 3.19 | 1.45 | 2.60 | 0.00 | - | 35 | 188 | 52.61% |
| MXL260116C00035000 | 2024-05-14 10:00AM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL260116P00012500 | 2024-03-22 2:45PM EDT | 12.50 | 1.90 | 1.30 | 2.45 | 0.00 | - | 1 | 1 | 61.18% |
| MXL260116P00015000 | 2024-06-05 10:37AM EDT | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MXL260116P00017500 | 2024-06-14 10:32AM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MXL260116P00020000 | 2024-06-28 12:21PM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MXL260116P00022500 | 2024-04-11 11:38AM EDT | 22.50 | 5.58 | 4.40 | 8.80 | 0.00 | - | - | 10 | 51.37% |
| MXL260116P00025000 | 2024-04-08 11:11AM EDT | 25.00 | 6.30 | 5.80 | 9.40 | 0.00 | - | 10 | 11 | 61.45% |
| MXL260116P00030000 | 2024-04-08 10:18AM EDT | 30.00 | 9.27 | 9.00 | 13.50 | 0.00 | - | - | 1 | 63.27% |
© 2024 Yahoo. All rights reserved.