Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240920C00009000 | 2024-04-25 10:37AM EDT | 9.00 | 3.00 | 2.35 | 4.20 | 0.00 | - | 1 | 10 | 0.00% |
| EXTR240920C00010000 | 2024-06-10 1:36PM EDT | 10.00 | 2.27 | 2.40 | 5.70 | 0.00 | - | 1 | 28 | 82.72% |
| EXTR240920C00011000 | 2024-06-20 2:45PM EDT | 11.00 | 2.24 | 2.85 | 3.00 | 0.00 | - | 1 | 58 | 58.69% |
| EXTR240920C00012000 | 2024-06-27 3:19PM EDT | 12.00 | 2.02 | 1.85 | 2.25 | 0.00 | - | 13 | 131 | 58.01% |
| EXTR240920C00013000 | 2024-06-24 2:51PM EDT | 13.00 | 1.55 | 1.45 | 1.60 | +0.40 | +34.78% | 2 | 318 | 50.98% |
| EXTR240920C00014000 | 2024-06-24 3:15PM EDT | 14.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 43 | 191 | 51.81% |
| EXTR240920C00015000 | 2024-06-27 9:33AM EDT | 15.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 4 | 347 | 49.17% |
| EXTR240920C00016000 | 2024-06-27 11:59AM EDT | 16.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 1,680 | 48.54% |
| EXTR240920C00017000 | 2024-05-09 2:17PM EDT | 17.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 87 | 43.07% |
| EXTR240920C00018000 | 2024-04-22 3:58PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXTR240920C00019000 | 2024-04-22 3:28PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXTR240920C00020000 | 2024-04-26 2:59PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 4 | 52.34% |
| EXTR240920C00021000 | 2024-03-08 10:30AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 70.70% |
| EXTR240920C00023000 | 2024-02-13 10:45AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 89.45% |
| EXTR240920C00030000 | 2024-01-26 10:45AM EDT | 30.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 147.46% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240920P00005000 | 2024-05-29 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| EXTR240920P00006000 | 2024-06-27 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 21 | 130.08% |
| EXTR240920P00007000 | 2024-04-23 3:22PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 75 | 25.00% |
| EXTR240920P00008000 | 2024-06-24 9:30AM EDT | 8.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 51 | 92.97% |
| EXTR240920P00009000 | 2024-04-26 10:27AM EDT | 9.00 | 0.50 | 0.25 | 1.20 | 0.00 | - | 23 | 310 | 109.57% |
| EXTR240920P00010000 | 2024-06-24 1:42PM EDT | 10.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 133 | 55.08% |
| EXTR240920P00011000 | 2024-06-28 11:25AM EDT | 11.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 52 | 183 | 51.47% |
| EXTR240920P00012000 | 2024-06-24 3:42PM EDT | 12.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 781 | 48.93% |
| EXTR240920P00013000 | 2024-06-27 2:23PM EDT | 13.00 | 0.90 | 0.85 | 1.30 | 0.00 | - | 35 | 111 | 50.98% |
| EXTR240920P00014000 | 2024-06-24 2:32PM EDT | 14.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 12 | 44.04% |
| EXTR240920P00015000 | 2024-06-24 9:51AM EDT | 15.00 | 2.49 | 0.95 | 3.30 | 0.00 | - | 3 | 9 | 90.72% |
| EXTR240920P00016000 | 2024-03-01 10:47AM EDT | 16.00 | 4.10 | 4.50 | 4.70 | 0.00 | - | 10 | 19 | 113.92% |
| EXTR240920P00017000 | 2024-02-28 10:46AM EDT | 17.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | 1 | 2 | 118.16% |
© 2024 Yahoo. All rights reserved.