NasdaqGS - Nasdaq Real Time Price USD

MaxLinear, Inc. (MXL)

20.74 +0.92 (+4.64%)
As of 2:10 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MXL240517C00015000 3/28/2024 2:34 PM 15 4.20 5.70 7.20 0.00 0.00% 1 1 143.95%
MXL240517C00017500 4/23/2024 5:10 PM 17.5 3.66 2.05 6.00 1.91 109.14% 1 1 100.78%
MXL240517C00020000 4/22/2024 7:46 PM 20 1.35 1.85 2.00 0.00 0.00% 295 326 71.88%
MXL240517C00022500 4/23/2024 5:45 PM 22.5 0.80 0.80 0.85 0.35 77.78% 35 118 68.75%
MXL240517C00025000 4/23/2024 5:18 PM 25 0.30 0.30 0.35 0.25 500.00% 68 398 69.34%
MXL240517C00030000 4/23/2024 2:37 PM 30 0.01 0.00 0.20 -0.48 -97.96% 1 47 83.20%
MXL240517C00035000 4/9/2024 6:30 PM 35 0.25 0.00 0.05 0.00 0.00% 1 11 88.28%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MXL240517P00015000 4/22/2024 7:44 PM 15 0.10 0.05 0.15 0.00 0.00% 20 41 80.47%
MXL240517P00017500 4/23/2024 5:10 PM 17.5 0.40 0.30 0.50 0.05 14.29% 11 622 75.10%
MXL240517P00020000 4/23/2024 5:10 PM 20 1.13 1.05 1.20 -0.57 -33.53% 3 92 69.04%
MXL240517P00022500 4/19/2024 7:13 PM 22.5 3.59 2.25 2.65 0.00 0.00% 16 65 62.01%
MXL240517P00025000 4/11/2024 7:56 PM 25 3.90 4.40 5.20 0.00 0.00% - 128 83.50%

Related Tickers

AOSL Alpha and Omega Semiconductor Limited
20.36
+2.88%
 
SLAB Silicon Laboratories Inc.
125.29
+5.18%
 
SGH SMART Global Holdings, Inc.
18.12
+5.29%
 
MTSI MACOM Technology Solutions Holdings, Inc.
98.81
+3.38%
 
POWI Power Integrations, Inc.
64.74
+2.63%
 
LASR nLIGHT, Inc.
11.07
+2.79%
 
ALGM Allegro MicroSystems, Inc.
26.76
+2.08%
 
SMTC Semtech Corporation
32.53
+1.42%
 
RMBS Rambus Inc.
56.52
+3.27%
 
DIOD Diodes Incorporated
70.30
+3.52%