MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240621C00010000 | 2023-11-29 11:02AM EDT | 10.00 | 9.40 | 13.50 | 15.10 | 0.00 | - | 3 | 2 | 1,180.08% |
| MXL240621C00015000 | 2024-04-10 11:51AM EDT | 15.00 | 7.95 | 3.60 | 6.30 | 0.00 | - | 6 | 36 | 286.72% |
| MXL240621C00017500 | 2024-06-05 10:57AM EDT | 17.50 | 0.40 | 0.35 | 0.90 | 0.00 | - | 3 | 111 | 51.17% |
| MXL240621C00020000 | 2024-05-28 12:05PM EDT | 20.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 20 | 624 | 79.49% |
| MXL240621C00022500 | 2024-05-28 10:23AM EDT | 22.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 408 | 74.61% |
| MXL240621C00025000 | 2024-05-22 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 676 | 97.66% |
| MXL240621C00030000 | 2024-05-24 12:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 121.88% |
| MXL240621C00035000 | 2024-04-11 10:57AM EDT | 35.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 150.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240621P00005000 | 2024-01-26 1:01PM EDT | 5.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 27 | 27 | 644.53% |
| MXL240621P00010000 | 2023-11-09 3:20PM EDT | 10.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 11 | 22 | 224.22% |
| MXL240621P00012500 | 2024-03-15 3:01PM EDT | 12.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 157.42% |
| MXL240621P00015000 | 2024-04-24 11:03AM EDT | 15.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 6 | 55 | 74.61% |
| MXL240621P00017500 | 2024-06-06 10:01AM EDT | 17.50 | 0.90 | 0.40 | 1.75 | -0.21 | -18.92% | 1 | 670 | 69.14% |
| MXL240621P00020000 | 2024-05-29 10:51AM EDT | 20.00 | 2.00 | 2.40 | 3.30 | 0.00 | - | 12 | 320 | 62.89% |
| MXL240621P00022500 | 2024-04-30 10:57AM EDT | 22.50 | 2.20 | 4.10 | 4.80 | 0.00 | - | 8 | 712 | 0.00% |
| MXL240621P00025000 | 2024-05-22 2:18PM EDT | 25.00 | 6.37 | 7.30 | 9.80 | 0.00 | - | 4 | 0 | 202.34% |
| MXL240621P00030000 | 2024-04-10 3:41PM EDT | 30.00 | 8.40 | 9.80 | 12.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.