MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL241220C00010000 | 2024-04-01 1:53PM EDT | 10.00 | 9.88 | 9.90 | 11.80 | 0.00 | - | - | 1 | 158.59% |
| MXL241220C00015000 | 2024-04-05 1:22PM EDT | 15.00 | 9.70 | 4.90 | 8.10 | 0.00 | - | 1 | 0 | 102.73% |
| MXL241220C00017500 | 2024-04-02 10:11AM EDT | 17.50 | 5.00 | 4.10 | 5.80 | 0.00 | - | 2 | 7 | 91.99% |
| MXL241220C00020000 | 2024-04-29 1:09PM EDT | 20.00 | 4.50 | 2.05 | 2.70 | 0.00 | - | 60 | 85 | 59.28% |
| MXL241220C00022500 | 2024-06-11 10:04AM EDT | 22.50 | 0.90 | 1.00 | 2.30 | 0.00 | - | 3 | 736 | 58.84% |
| MXL241220C00025000 | 2024-05-17 3:02PM EDT | 25.00 | 1.65 | 0.90 | 1.40 | 0.00 | - | 1 | 230 | 58.79% |
| MXL241220C00030000 | 2024-06-06 10:16AM EDT | 30.00 | 0.43 | 0.40 | 0.75 | 0.00 | - | 1 | 20 | 59.38% |
| MXL241220C00035000 | 2024-05-13 10:02AM EDT | 35.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 25 | 0 | 64.36% |
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 | 162.11% |
| 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 | 74.90% |
| MXL241220P00012500 | 2024-05-01 10:31AM EDT | 12.50 | 0.60 | 0.55 | 1.60 | 0.00 | - | 7 | 6 | 72.80% |
| MXL241220P00015000 | 2024-04-19 10:29AM EDT | 15.00 | 1.50 | 0.95 | 1.40 | 0.00 | - | 1 | 14 | 51.76% |
| MXL241220P00017500 | 2024-04-04 12:09PM EDT | 17.50 | 1.35 | 1.85 | 2.25 | 0.00 | - | 2 | 112 | 50.56% |
| MXL241220P00020000 | 2024-04-26 12:35PM EDT | 20.00 | 2.80 | 3.30 | 3.90 | 0.00 | - | 30 | 30 | 53.22% |
| MXL241220P00022500 | 2024-06-04 11:38AM EDT | 22.50 | 6.30 | 5.10 | 5.70 | 0.00 | - | 2 | 16 | 52.98% |
| MXL241220P00025000 | 2024-02-02 11:34AM EDT | 25.00 | 8.07 | 6.20 | 6.60 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.