MediaAlpha, Inc. (MAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816C00017500 | 2024-06-04 2:01PM EDT | 17.50 | 2.10 | 0.00 | 2.35 | 0.00 | - | 20 | 53 | 55.66% |
| MAX240816C00020000 | 2024-06-13 1:38PM EDT | 20.00 | 0.80 | 0.75 | 1.15 | 0.00 | - | 22 | 817 | 74.61% |
| MAX240816C00022500 | 2024-05-29 12:36PM EDT | 22.50 | 0.89 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 67.09% |
| MAX240816C00025000 | 2024-05-02 11:21AM EDT | 25.00 | 3.20 | 0.00 | 1.15 | 0.00 | - | 252 | 253 | 92.97% |
| MAX240816C00030000 | 2024-04-30 11:05AM EDT | 30.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 104.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816P00007500 | 2024-02-07 11:22AM EDT | 7.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 336.52% |
| MAX240816P00010000 | 2024-02-07 11:22AM EDT | 10.00 | 0.85 | 0.05 | 4.10 | 0.00 | - | - | 2 | 225.49% |
| MAX240816P00012500 | 2024-04-12 9:30AM EDT | 12.50 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.32% |
| MAX240816P00015000 | 2024-04-11 11:53AM EDT | 15.00 | 1.20 | 0.30 | 4.30 | 0.00 | - | - | 1 | 118.80% |
| MAX240816P00017500 | 2024-05-14 1:00PM EDT | 17.50 | 1.30 | 1.85 | 3.30 | 0.00 | - | 1 | 1 | 76.12% |
| MAX240816P00020000 | 2024-06-03 11:34AM EDT | 20.00 | 3.60 | 3.50 | 6.30 | 0.00 | - | 250 | 250 | 98.24% |
| MAX240816P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 5.40 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00030000 | 2024-04-03 1:51PM EDT | 30.00 | 10.35 | 6.70 | 9.60 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.