Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240517C00009000 | 2024-04-22 3:36PM EDT | 9.00 | 1.95 | 1.25 | 2.65 | 0.00 | - | - | 5 | 114.45% |
| EXTR240517C00010000 | 2024-05-01 9:54AM EDT | 10.00 | 1.25 | 1.50 | 1.70 | -0.05 | -3.85% | 6 | 16 | 69.92% |
| EXTR240517C00011000 | 2024-05-01 3:19PM EDT | 11.00 | 1.00 | 0.65 | 0.85 | -0.10 | -9.09% | 10 | 395 | 52.54% |
| EXTR240517C00012000 | 2024-05-01 2:57PM EDT | 12.00 | 0.40 | 0.20 | 0.30 | -0.25 | -38.46% | 210 | 17,102 | 54.10% |
| EXTR240517C00013000 | 2024-05-01 3:43PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | -0.21 | -67.74% | 141 | 468 | 51.17% |
| EXTR240517C00014000 | 2024-05-01 10:25AM EDT | 14.00 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 10 | 97 | 200.59% |
| EXTR240517C00015000 | 2024-04-30 12:48PM EDT | 15.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 25 | 95 | 93.75% |
| EXTR240517C00016000 | 2024-03-15 11:24AM EDT | 16.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 140.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240517P00008000 | 2024-04-30 2:32PM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 164.06% |
| EXTR240517P00009000 | 2024-04-29 3:03PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 120 | 92.19% |
| EXTR240517P00010000 | 2024-05-01 1:51PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 3 | 1,888 | 55.47% |
| EXTR240517P00011000 | 2024-05-01 3:08PM EDT | 11.00 | 0.10 | 0.15 | 0.30 | -0.65 | -86.67% | 41 | 920 | 52.54% |
| EXTR240517P00012000 | 2024-05-01 3:50PM EDT | 12.00 | 0.65 | 0.65 | 0.75 | -0.55 | -45.83% | 427 | 219 | 42.77% |
| EXTR240517P00013000 | 2024-05-01 2:44PM EDT | 13.00 | 1.20 | 1.50 | 1.65 | -0.95 | -44.19% | 7,774 | 43 | 55.86% |
© 2024 Yahoo. All rights reserved.