MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00022500 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 28 | 229 | 56.25% |
| MXL240621C00022500 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.85 | +0.12 | +27.91% | 1 | 305 | 54.20% |
| MXL240920C00022500 | 2024-05-01 3:51PM EDT | 2024-09-20 | 1.50 | 1.75 | 2.05 | 0.00 | - | 1 | 432 | 57.52% |
| MXL241220C00022500 | 2024-05-01 3:53PM EDT | 2024-12-20 | 2.35 | 2.60 | 3.10 | 0.00 | - | 174 | 557 | 59.77% |
| MXL250117C00022500 | 2024-04-05 9:41AM EDT | 2025-01-17 | 4.73 | 2.80 | 3.20 | 0.00 | - | 2 | 4 | 58.67% |
| MXL260116C00022500 | 2024-04-26 12:40PM EDT | 2026-01-16 | 5.81 | 4.60 | 6.00 | 0.00 | - | 1 | 40 | 60.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00022500 | 2024-05-02 9:58AM EDT | 2024-05-17 | 3.20 | 1.45 | 2.65 | 0.00 | - | 3 | 66 | 55.08% |
| MXL240621P00022500 | 2024-04-30 10:57AM EDT | 2024-06-21 | 2.20 | 2.80 | 3.10 | 0.00 | - | 8 | 712 | 49.85% |
| MXL240920P00022500 | 2024-04-18 9:31AM EDT | 2024-09-20 | 4.20 | 3.80 | 4.10 | 0.00 | - | 3 | 119 | 51.12% |
| MXL241220P00022500 | 2024-04-19 3:56PM EDT | 2024-12-20 | 5.00 | 4.20 | 4.90 | 0.00 | - | 2 | 16 | 52.52% |
| MXL250117P00022500 | 2024-04-04 12:23PM EDT | 2025-01-17 | 3.50 | 4.60 | 5.10 | 0.00 | - | 1,500 | 1,506 | 52.59% |
| MXL260116P00022500 | 2024-04-11 11:38AM EDT | 2026-01-16 | 5.58 | 5.30 | 8.00 | 0.00 | - | - | 10 | 62.04% |
© 2024 Yahoo. All rights reserved.