MediaAlpha, Inc. (MAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240517C00010000 | 2023-12-26 1:18PM EDT | 10.00 | 2.70 | 2.95 | 4.30 | 0.00 | - | 4 | 2 | 0.00% |
| MAX240517C00012500 | 2024-01-23 10:48AM EDT | 12.50 | 1.00 | 5.10 | 9.40 | 0.00 | - | 3 | 0 | 317.19% |
| MAX240517C00015000 | 2024-04-01 10:51AM EDT | 15.00 | 5.30 | 3.00 | 7.10 | 0.00 | - | 3 | 21 | 271.09% |
| MAX240517C00017500 | 2024-05-01 3:26PM EDT | 17.50 | 4.00 | 0.00 | 4.00 | 0.00 | - | - | 0 | 71.88% |
| MAX240517C00020000 | 2024-05-09 3:21PM EDT | 20.00 | 0.35 | 0.25 | 0.60 | -0.53 | -60.23% | 1 | 321 | 73.44% |
| MAX240517C00022500 | 2024-05-10 1:22PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| MAX240517C00025000 | 2024-05-07 9:54AM EDT | 25.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 32 | 32 | 182.81% |
| MAX240517C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.88 | 0.00 | 0.40 | 0.00 | - | 25 | 19 | 246.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240517P00005000 | 2024-03-13 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MAX240517P00007500 | 2024-04-17 2:03PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 27 | 368.75% |
| MAX240517P00010000 | 2023-12-22 2:44PM EDT | 10.00 | 1.00 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 978.13% |
| MAX240517P00015000 | 2024-04-22 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 115.63% |
| MAX240517P00017500 | 2024-05-10 9:31AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 124.61% |
| MAX240517P00020000 | 2024-04-30 11:39AM EDT | 20.00 | 1.75 | 0.65 | 1.15 | 0.00 | - | 4 | 199 | 61.13% |
| MAX240517P00022500 | 2024-05-02 10:57AM EDT | 22.50 | 0.35 | 1.75 | 5.40 | 0.00 | - | 2 | 1 | 161.91% |
| MAX240517P00025000 | 2024-03-08 10:39AM EDT | 25.00 | 5.80 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 380.27% |
© 2024 Yahoo. All rights reserved.