MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240920C00012500 | 2024-03-15 10:29AM EDT | 12.50 | 6.40 | 9.60 | 12.20 | 0.00 | - | 2 | 0 | 268.36% |
| MXL240920C00015000 | 2024-06-12 10:45AM EDT | 15.00 | 3.94 | 2.70 | 5.50 | 0.00 | - | 29 | 16 | 63.87% |
| MXL240920C00017500 | 2024-06-12 10:33AM EDT | 17.50 | 2.50 | 2.30 | 3.80 | 0.00 | - | 20 | 282 | 74.27% |
| MXL240920C00020000 | 2024-06-12 10:30AM EDT | 20.00 | 1.10 | 0.95 | 2.15 | 0.00 | - | 1 | 190 | 60.35% |
| MXL240920C00022500 | 2024-06-12 12:27PM EDT | 22.50 | 0.83 | 0.60 | 1.20 | 0.00 | - | 5 | 437 | 60.06% |
| MXL240920C00025000 | 2024-06-11 11:44AM EDT | 25.00 | 0.25 | 0.35 | 1.60 | 0.00 | - | 2 | 489 | 76.32% |
| MXL240920C00030000 | 2024-05-20 10:18AM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 26 | 33 | 69.34% |
| MXL240920C00035000 | 2024-04-09 12:46PM EDT | 35.00 | 1.05 | 0.00 | 0.30 | 0.00 | - | 8 | 23 | 72.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240920P00010000 | 2024-05-24 11:48AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 96.97% |
| MXL240920P00012500 | 2024-06-03 2:50PM EDT | 12.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 16 | 140 | 70.31% |
| MXL240920P00015000 | 2024-05-24 11:48AM EDT | 15.00 | 0.70 | 0.55 | 0.90 | 0.00 | - | 10 | 39 | 56.15% |
| MXL240920P00017500 | 2024-05-14 1:14PM EDT | 17.50 | 1.40 | 1.30 | 1.95 | 0.00 | - | 10 | 90 | 53.03% |
| MXL240920P00020000 | 2024-05-21 1:09PM EDT | 20.00 | 2.70 | 2.70 | 3.30 | 0.00 | - | 11 | 43 | 57.91% |
| MXL240920P00022500 | 2024-05-23 2:48PM EDT | 22.50 | 5.00 | 4.70 | 5.10 | 0.00 | - | 2 | 122 | 55.66% |
| MXL240920P00025000 | 2024-05-13 2:18PM EDT | 25.00 | 6.50 | 5.30 | 7.60 | 0.00 | - | 1 | 0 | 69.14% |
| MXL240920P00030000 | 2024-02-09 12:41PM EDT | 30.00 | 11.10 | 8.40 | 9.70 | 0.00 | - | - | 3 | 0.00% |
| MXL240920P00035000 | 2024-05-17 12:59PM EDT | 35.00 | 15.50 | 15.30 | 19.10 | 0.00 | - | 18 | 0 | 87.40% |
© 2024 Yahoo. All rights reserved.