MediaAlpha, Inc. (MAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816C00012500 | 2024-06-27 2:37PM EDT | 12.50 | 1.82 | 0.00 | 2.10 | 0.00 | - | - | 0 | 60.16% |
| MAX240816C00017500 | 2024-06-28 11:48AM EDT | 17.50 | 0.35 | 0.00 | 1.45 | 0.00 | - | 100 | 153 | 119.92% |
| MAX240816C00020000 | 2024-06-24 10:58AM EDT | 20.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 44 | 0 | 100.20% |
| MAX240816C00022500 | 2024-06-25 3:29PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 250 | 0 | 93.36% |
| MAX240816C00025000 | 2024-06-27 3:04PM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 317 | 0 | 148.83% |
| MAX240816C00030000 | 2024-04-30 11:05AM EDT | 30.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 174.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816P00005000 | 2024-07-03 12:22PM EDT | 5.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 40 | 121 | 155.47% |
| MAX240816P00007500 | 2024-02-07 11:22AM EDT | 7.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 349.61% |
| MAX240816P00010000 | 2024-06-28 11:08AM EDT | 10.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 93.75% |
| MAX240816P00012500 | 2024-06-28 1:40PM EDT | 12.50 | 1.00 | 0.60 | 1.50 | 0.00 | - | 3 | 0 | 61.33% |
| MAX240816P00015000 | 2024-06-25 2:41PM EDT | 15.00 | 2.15 | 2.10 | 5.50 | 0.00 | - | 4 | 4 | 124.90% |
| MAX240816P00017500 | 2024-05-14 1:00PM EDT | 17.50 | 1.30 | 1.85 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00020000 | 2024-06-03 11:34AM EDT | 20.00 | 3.60 | 7.10 | 9.90 | 0.00 | - | 250 | 250 | 164.26% |
| MAX240816P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 5.40 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00030000 | 2024-04-03 1:51PM EDT | 30.00 | 10.35 | 6.70 | 9.60 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.