MediaAlpha, Inc. (MAX)
NYSE - NYSE Delayed 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 | 2024-06-28 11:48AM EDT | 17.50 | 0.35 | 0.00 | 0.50 | -0.78 | -69.03% | 100 | 54 | 68.36% |
| MAX240816C00020000 | 2024-06-24 10:58AM EDT | 20.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 44 | 819 | 83.20% |
| MAX240816C00022500 | 2024-06-25 3:29PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 250 | 251 | 80.86% |
| MAX240816C00025000 | 2024-06-27 3:04PM EDT | 25.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 317 | 228 | 101.95% |
| MAX240816C00030000 | 2024-04-30 11:05AM EDT | 30.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 154.88% |
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 | 336.72% |
| MAX240816P00010000 | 2024-02-07 11:22AM EDT | 10.00 | 0.85 | 0.05 | 4.10 | 0.00 | - | - | 2 | 206.64% |
| MAX240816P00012500 | 2024-06-28 1:40PM EDT | 12.50 | 1.00 | 0.65 | 1.50 | -0.30 | -23.08% | 3 | 3 | 73.24% |
| MAX240816P00015000 | 2024-06-25 2:41PM EDT | 15.00 | 2.15 | 2.10 | 4.80 | 0.00 | - | 4 | 4 | 117.77% |
| MAX240816P00017500 | 2024-05-14 1:00PM EDT | 17.50 | 1.30 | 1.85 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00020000 | 2024-06-03 11:34AM EDT | 20.00 | 3.60 | 5.40 | 9.50 | 0.00 | - | 250 | 250 | 117.19% |
| 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.