MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 5.80 | 4.70 | 7.00 | 0.00 | - | 10 | 5 | 195.51% |
| MXL240621C00015000 | 2024-04-10 11:51AM EDT | 2024-06-21 | 7.95 | 3.30 | 5.80 | 0.00 | - | 6 | 36 | 101.76% |
| MXL240920C00015000 | 2024-03-01 10:38AM EDT | 2024-09-20 | 5.90 | 5.00 | 5.40 | 0.00 | - | 5 | 5 | 46.29% |
| MXL241220C00015000 | 2024-04-05 1:22PM EDT | 2024-12-20 | 9.70 | 4.90 | 8.10 | 0.00 | - | 1 | 0 | 63.14% |
| MXL250117C00015000 | 2024-04-05 10:54AM EDT | 2025-01-17 | 10.40 | 6.60 | 7.20 | 0.00 | - | 2 | 31 | 67.82% |
| MXL260116C00015000 | 2024-04-04 10:00AM EDT | 2026-01-16 | 12.50 | 8.20 | 9.70 | 0.00 | - | 1 | 30 | 70.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-05-01 12:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 50 | 125.00% |
| MXL240621P00015000 | 2024-04-24 11:03AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 55 | 52.73% |
| MXL240920P00015000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 0.60 | 0.55 | 1.00 | 0.00 | - | 12 | 29 | 59.08% |
| MXL241220P00015000 | 2024-04-19 10:29AM EDT | 2024-12-20 | 1.50 | 0.95 | 2.75 | 0.00 | - | 1 | 14 | 70.56% |
| MXL250117P00015000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 149 | 53.59% |
| MXL260116P00015000 | 2024-03-25 3:01PM EDT | 2026-01-16 | 3.00 | 0.95 | 2.60 | 0.00 | - | 1 | 5 | 52.69% |
© 2024 Yahoo. All rights reserved.