MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 15.00 | 5.80 | 3.20 | 7.50 | 0.00 | - | 10 | 5 | 376.37% |
| MXL240517C00017500 | 2024-05-02 3:31PM EDT | 17.50 | 2.80 | 2.70 | 4.60 | +0.65 | +30.23% | 3 | 4 | 150.78% |
| MXL240517C00020000 | 2024-05-06 10:16AM EDT | 20.00 | 0.80 | 0.00 | 2.40 | +0.13 | +19.40% | 3 | 329 | 75.39% |
| MXL240517C00022500 | 2024-05-07 3:22PM EDT | 22.50 | 0.10 | 0.10 | 0.25 | +0.05 | +100.00% | 39 | 235 | 59.77% |
| MXL240517C00025000 | 2024-05-03 12:41PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 621 | 122.66% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-05-01 12:45PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 50 | 175.00% |
| MXL240517P00017500 | 2024-05-03 11:01AM EDT | 17.50 | 0.07 | 0.00 | 2.40 | 0.00 | - | 2 | 724 | 190.04% |
| MXL240517P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.85 | 0.25 | 0.75 | +0.21 | +32.81% | 1 | 91 | 50.20% |
| MXL240517P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 3.20 | 1.85 | 2.40 | 0.00 | - | 3 | 66 | 70.12% |
| MXL240517P00025000 | 2024-04-26 3:11PM EDT | 25.00 | 4.70 | 2.70 | 5.00 | 0.00 | - | 5 | 0 | 122.27% |
© 2024 Yahoo. All rights reserved.