MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00017500 | 2024-05-02 3:31PM EDT | 2024-05-17 | 2.15 | 2.30 | 4.40 | 0.00 | - | 3 | 4 | 126.37% |
| MXL240621C00017500 | 2024-04-25 1:58PM EDT | 2024-06-21 | 4.36 | 2.90 | 4.80 | 0.00 | - | 10 | 62 | 88.18% |
| MXL240920C00017500 | 2024-05-01 2:00PM EDT | 2024-09-20 | 3.50 | 2.55 | 4.40 | 0.00 | - | 4 | 6 | 65.14% |
| MXL241220C00017500 | 2024-04-02 10:11AM EDT | 2024-12-20 | 5.00 | 4.10 | 5.80 | 0.00 | - | 2 | 7 | 60.64% |
| MXL250117C00017500 | 2024-04-26 12:40PM EDT | 2025-01-17 | 5.93 | 5.00 | 5.40 | 0.00 | - | 1 | 6 | 61.52% |
| MXL260116C00017500 | 2024-04-05 10:05AM EDT | 2026-01-16 | 9.90 | 4.50 | 8.90 | 0.00 | - | 10 | 10 | 56.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00017500 | 2024-05-03 11:01AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 2 | 724 | 54.30% |
| MXL240621P00017500 | 2024-05-02 9:51AM EDT | 2024-06-21 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 348 | 51.56% |
| MXL240920P00017500 | 2024-04-12 10:11AM EDT | 2024-09-20 | 1.41 | 1.25 | 1.60 | 0.00 | - | 10 | 90 | 53.71% |
| MXL241220P00017500 | 2024-04-04 12:09PM EDT | 2024-12-20 | 1.35 | 1.85 | 2.25 | 0.00 | - | 2 | 112 | 53.25% |
| MXL260116P00017500 | 2024-04-08 9:42AM EDT | 2026-01-16 | 3.00 | 2.85 | 4.80 | 0.00 | - | 3 | 3 | 51.95% |
© 2024 Yahoo. All rights reserved.