New Zealand markets closed

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.25+0.22 (+1.07%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXL241220C000100002024-06-27 1:50PM EDT10.0010.5710.3011.900.00-10103.81%
MXL241220C000150002024-04-05 1:22PM EDT15.009.704.908.100.00-1067.04%
MXL241220C000175002024-04-02 10:11AM EDT17.505.004.105.800.00-2765.77%
MXL241220C000200002024-04-29 1:09PM EDT20.004.502.052.700.00-608546.39%
MXL241220C000225002024-06-26 1:39PM EDT22.502.401.952.750.00-451,14057.13%
MXL241220C000250002024-06-24 12:23PM EDT25.001.501.201.750.00-1027353.56%
MXL241220C000300002024-06-24 10:18AM EDT30.000.900.601.400.00-249361.43%
MXL241220C000350002024-05-13 10:02AM EDT35.000.350.100.700.00-25057.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MXL241220P000025002023-12-05 2:59PM EDT2.500.050.000.250.00--1173.44%
MXL241220P000075002023-12-04 4:28PM EDT7.501.620.000.000.00--025.00%
MXL241220P000100002024-05-01 2:28PM EDT10.001.160.150.800.00-45185.64%
MXL241220P000125002024-06-25 12:33PM EDT12.500.450.001.300.00-1670.31%
MXL241220P000150002024-04-19 10:29AM EDT15.001.500.951.400.00-11464.94%
MXL241220P000175002024-06-21 11:59AM EDT17.501.701.301.900.00-111253.15%
MXL241220P000200002024-04-26 12:35PM EDT20.002.803.303.900.00-303067.38%
MXL241220P000225002024-06-04 11:38AM EDT22.506.303.704.800.00-21650.78%
MXL241220P000250002024-02-02 11:34AM EDT25.008.076.206.600.00-202056.84%