MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL241220C00010000 | 2024-06-27 1:50PM EDT | 10.00 | 10.57 | 10.30 | 11.90 | 0.00 | - | 1 | 0 | 103.81% |
| MXL241220C00015000 | 2024-04-05 1:22PM EDT | 15.00 | 9.70 | 4.90 | 8.10 | 0.00 | - | 1 | 0 | 67.04% |
| MXL241220C00017500 | 2024-04-02 10:11AM EDT | 17.50 | 5.00 | 4.10 | 5.80 | 0.00 | - | 2 | 7 | 65.77% |
| MXL241220C00020000 | 2024-04-29 1:09PM EDT | 20.00 | 4.50 | 2.05 | 2.70 | 0.00 | - | 60 | 85 | 46.39% |
| MXL241220C00022500 | 2024-06-26 1:39PM EDT | 22.50 | 2.40 | 1.95 | 2.75 | 0.00 | - | 45 | 1,140 | 57.13% |
| MXL241220C00025000 | 2024-06-24 12:23PM EDT | 25.00 | 1.50 | 1.20 | 1.75 | 0.00 | - | 10 | 273 | 53.56% |
| MXL241220C00030000 | 2024-06-24 10:18AM EDT | 30.00 | 0.90 | 0.60 | 1.40 | 0.00 | - | 24 | 93 | 61.43% |
| MXL241220C00035000 | 2024-05-13 10:02AM EDT | 35.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 25 | 0 | 57.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL241220P00002500 | 2023-12-05 2:59PM EDT | 2.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 173.44% |
| MXL241220P00007500 | 2023-12-04 4:28PM EDT | 7.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MXL241220P00010000 | 2024-05-01 2:28PM EDT | 10.00 | 1.16 | 0.15 | 0.80 | 0.00 | - | 4 | 51 | 85.64% |
| MXL241220P00012500 | 2024-06-25 12:33PM EDT | 12.50 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 70.31% |
| MXL241220P00015000 | 2024-04-19 10:29AM EDT | 15.00 | 1.50 | 0.95 | 1.40 | 0.00 | - | 1 | 14 | 64.94% |
| MXL241220P00017500 | 2024-06-21 11:59AM EDT | 17.50 | 1.70 | 1.30 | 1.90 | 0.00 | - | 1 | 112 | 53.15% |
| MXL241220P00020000 | 2024-04-26 12:35PM EDT | 20.00 | 2.80 | 3.30 | 3.90 | 0.00 | - | 30 | 30 | 67.38% |
| MXL241220P00022500 | 2024-06-04 11:38AM EDT | 22.50 | 6.30 | 3.70 | 4.80 | 0.00 | - | 2 | 16 | 50.78% |
| MXL241220P00025000 | 2024-02-02 11:34AM EDT | 25.00 | 8.07 | 6.20 | 6.60 | 0.00 | - | 20 | 20 | 56.84% |
© 2024 Yahoo. All rights reserved.