MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.74 | 0.70 | 0.85 | +0.29 | +64.44% | 44 | 329 | 50.00% |
| MXL240621C00020000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 1.35 | 1.40 | 1.55 | 0.00 | - | 1 | 163 | 50.68% |
| MXL240920C00020000 | 2024-05-02 1:23PM EDT | 2024-09-20 | 2.35 | 2.75 | 3.10 | 0.00 | - | 1 | 128 | 59.62% |
| MXL241220C00020000 | 2024-04-29 1:09PM EDT | 2024-12-20 | 4.50 | 3.60 | 4.10 | 0.00 | - | 60 | 85 | 61.33% |
| MXL250117C00020000 | 2024-05-03 12:51PM EDT | 2025-01-17 | 4.09 | 3.80 | 4.20 | -0.61 | -12.98% | 2 | 12 | 60.23% |
| MXL260116C00020000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 6.40 | 5.70 | 8.10 | 0.00 | - | 10 | 15 | 68.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.64 | 0.65 | 0.80 | -0.46 | -41.82% | 2 | 93 | 50.88% |
| MXL240621P00020000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 1.70 | 1.25 | 1.60 | 0.00 | - | 9 | 279 | 54.69% |
| MXL240920P00020000 | 2024-04-16 12:32PM EDT | 2024-09-20 | 2.50 | 2.35 | 2.75 | 0.00 | - | 14 | 34 | 51.76% |
| MXL241220P00020000 | 2024-04-26 12:35PM EDT | 2024-12-20 | 2.80 | 3.00 | 3.40 | 0.00 | - | 30 | 30 | 50.71% |
| MXL260116P00020000 | 2024-04-30 12:51PM EDT | 2026-01-16 | 4.20 | 4.00 | 5.50 | 0.00 | - | 5 | 26 | 53.83% |
© 2024 Yahoo. All rights reserved.