Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,818.43 +3,069.00 (+5.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 15.00 | 5.80 | 4.70 | 7.00 | 0.00 | - | 10 | 5 | 195.51% |
| MXL240517C00017500 | 2024-05-02 3:31PM EDT | 17.50 | 2.15 | 2.30 | 4.40 | 0.00 | - | 3 | 4 | 126.37% |
| MXL240517C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.74 | 0.70 | 0.85 | +0.29 | +64.44% | 44 | 329 | 50.00% |
| MXL240517C00022500 | 2024-05-03 3:16PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 28 | 229 | 54.30% |
| MXL240517C00025000 | 2024-05-03 12:41PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 4 | 620 | 80.66% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 120.31% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 125.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-05-01 12:45PM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 50 | 125.00% |
| MXL240517P00017500 | 2024-05-03 11:01AM EDT | 17.50 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 2 | 724 | 54.30% |
| MXL240517P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.64 | 0.65 | 0.80 | -0.46 | -41.82% | 2 | 93 | 50.88% |
| MXL240517P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 3.20 | 1.45 | 2.65 | 0.00 | - | 3 | 66 | 53.13% |
| MXL240517P00025000 | 2024-04-26 3:11PM EDT | 25.00 | 4.70 | 4.50 | 5.50 | 0.00 | - | 5 | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.