New Zealand markets closed

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.50+0.47 (+2.35%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXL240920C000125002024-03-15 10:29AM EDT12.506.409.6012.200.00-20203.13%
MXL240920C000150002024-06-12 10:45AM EDT15.003.945.507.600.00-291690.43%
MXL240920C000175002024-06-24 3:31PM EDT17.504.303.604.700.00-2255964.70%
MXL240920C000200002024-06-24 3:55PM EDT20.002.502.153.000.00-13532359.62%
MXL240920C000225002024-06-24 9:49AM EDT22.501.211.152.000.00-142459.33%
MXL240920C000250002024-06-24 2:36PM EDT25.000.800.651.200.00-350959.13%
MXL240920C000300002024-06-26 1:06PM EDT30.000.130.000.850.00-53365.23%
MXL240920C000350002024-04-09 12:46PM EDT35.001.050.000.300.00-82365.04%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXL240920P000100002024-05-24 11:48AM EDT10.000.150.000.750.00-1011116.60%
MXL240920P000125002024-06-03 2:50PM EDT12.500.350.000.750.00-1614086.13%
MXL240920P000150002024-05-24 11:48AM EDT15.000.700.000.600.00-103956.64%
MXL240920P000175002024-05-14 1:14PM EDT17.501.401.301.950.00-109079.39%
MXL240920P000200002024-05-21 1:09PM EDT20.002.702.402.800.00-114373.34%
MXL240920P000225002024-05-23 2:48PM EDT22.505.003.104.400.00-212263.87%
MXL240920P000250002024-05-13 2:18PM EDT25.006.505.307.600.00-1087.30%
MXL240920P000300002024-02-09 12:41PM EDT30.0011.108.409.700.00--353.71%
MXL240920P000350002024-05-17 12:59PM EDT35.0015.5015.3019.100.00-180155.52%