MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117C00007500 | 2023-12-27 4:21PM EDT | 7.50 | 18.00 | 12.70 | 17.50 | 0.00 | - | - | 1 | 284.18% |
| MXL250117C00012500 | 2024-05-20 3:59PM EDT | 12.50 | 8.15 | 4.80 | 8.30 | 0.00 | - | - | 1 | 62.40% |
| MXL250117C00015000 | 2024-06-12 9:46AM EDT | 15.00 | 5.14 | 4.80 | 5.30 | 0.00 | - | 5 | 37 | 64.26% |
| MXL250117C00017500 | 2024-06-06 10:24AM EDT | 17.50 | 3.00 | 3.30 | 3.90 | 0.00 | - | 3 | 9 | 60.11% |
| MXL250117C00020000 | 2024-05-03 12:51PM EDT | 20.00 | 4.09 | 2.15 | 2.70 | 0.00 | - | 2 | 14 | 56.20% |
| MXL250117C00022500 | 2024-06-03 2:34PM EDT | 22.50 | 1.45 | 1.40 | 2.05 | 0.00 | - | 12 | 44 | 56.30% |
| MXL250117C00025000 | 2024-05-15 1:59PM EDT | 25.00 | 1.70 | 0.95 | 1.55 | 0.00 | - | 45 | 269 | 56.93% |
| MXL250117C00030000 | 2024-05-31 12:12PM EDT | 30.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 1 | 251 | 58.15% |
| MXL250117C00035000 | 2024-05-28 12:35PM EDT | 35.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 3 | 46 | 93.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117P00007500 | 2023-12-21 12:36PM EDT | 7.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 3 | 109.38% |
| MXL250117P00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.56 | 0.25 | 0.60 | 0.00 | - | 4 | 149 | 67.48% |
| MXL250117P00012500 | 2024-04-03 1:22PM EDT | 12.50 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 2 | 55.76% |
| MXL250117P00015000 | 2024-06-04 12:36PM EDT | 15.00 | 1.80 | 1.15 | 1.60 | 0.00 | - | 1 | 154 | 52.83% |
| MXL250117P00020000 | 2024-06-12 12:01PM EDT | 20.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | - | 5 | 51.47% |
| MXL250117P00022500 | 2024-05-21 10:33AM EDT | 22.50 | 5.10 | 5.20 | 5.80 | 0.00 | - | 4 | 1,510 | 51.32% |
| MXL250117P00025000 | 2024-05-22 2:18PM EDT | 25.00 | 7.07 | 7.20 | 7.80 | 0.00 | - | 4 | 13 | 50.85% |
| MXL250117P00030000 | 2024-05-24 1:50PM EDT | 30.00 | 11.60 | 11.40 | 13.00 | 0.00 | - | 3 | 0 | 69.97% |
| MXL250117P00035000 | 2024-06-06 1:14PM EDT | 35.00 | 17.00 | 14.60 | 19.40 | 0.00 | - | 18 | 2 | 110.38% |
© 2024 Yahoo. All rights reserved.