MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-24 3:51PM EDT | 15.00 | 6.00 | 6.00 | 8.40 | 0.00 | - | 10 | 10 | 178.61% |
| MXL240517C00017500 | 2024-04-23 1:10PM EDT | 17.50 | 3.66 | 3.60 | 6.50 | 0.00 | - | 1 | 1 | 146.68% |
| MXL240517C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 2.28 | 0.75 | 2.55 | 0.00 | - | 3 | 326 | 91.70% |
| MXL240517C00022500 | 2024-04-25 10:12AM EDT | 22.50 | 0.80 | 0.60 | 0.85 | -0.50 | -38.46% | 11 | 177 | 58.01% |
| MXL240517C00025000 | 2024-04-25 10:05AM EDT | 25.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 13 | 616 | 58.79% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 86.13% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 88.28% |
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 | 0.05 | 0.00 | - | 20 | 41 | 68.75% |
| MXL240517P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.05 | 0.05 | 0.20 | -0.24 | -82.76% | 10 | 725 | 58.20% |
| MXL240517P00020000 | 2024-04-25 9:55AM EDT | 20.00 | 0.75 | 0.50 | 0.65 | -0.35 | -31.82% | 25 | 103 | 51.95% |
| MXL240517P00022500 | 2024-04-24 3:43PM EDT | 22.50 | 2.60 | 1.65 | 1.90 | 0.00 | - | 3 | 66 | 52.05% |
| MXL240517P00025000 | 2024-04-24 3:27PM EDT | 25.00 | 4.50 | 3.30 | 4.30 | 0.00 | - | 5 | 128 | 78.13% |
© 2024 Yahoo. All rights reserved.