MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00025000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 4 | 620 | 83.59% |
| MXL240621C00025000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 1 | 442 | 52.44% |
| MXL240920C00025000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 1.15 | 1.10 | 1.35 | +0.05 | +4.55% | 1 | 480 | 56.64% |
| MXL241220C00025000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 1.95 | 1.85 | 2.30 | 0.00 | - | 3 | 226 | 58.35% |
| MXL250117C00025000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 1.90 | 1.75 | 2.40 | 0.00 | - | 20 | 330 | 55.08% |
| MXL260116C00025000 | 2024-04-29 12:40PM EDT | 2026-01-16 | 5.00 | 3.80 | 5.00 | 0.00 | - | 2 | 36 | 57.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00025000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 4.70 | 4.50 | 5.50 | 0.00 | - | 5 | 0 | 125.78% |
| MXL240621P00025000 | 2024-04-24 11:03AM EDT | 2024-06-21 | 4.90 | 4.60 | 5.50 | 0.00 | - | 1 | 52 | 65.43% |
| MXL240920P00025000 | 2024-04-15 2:43PM EDT | 2024-09-20 | 5.16 | 5.50 | 6.00 | 0.00 | - | 12 | 151 | 51.22% |
| MXL241220P00025000 | 2024-02-02 11:34AM EDT | 2024-12-20 | 8.07 | 6.20 | 6.60 | 0.00 | - | 20 | 20 | 50.34% |
| MXL250117P00025000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 6.00 | 6.30 | 6.70 | 0.00 | - | 2 | 9 | 49.12% |
| MXL260116P00025000 | 2024-04-08 11:11AM EDT | 2026-01-16 | 6.30 | 7.00 | 8.20 | 0.00 | - | 10 | 11 | 46.36% |
© 2024 Yahoo. All rights reserved.