Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR250117C00003000 | 2024-05-13 11:17AM EDT | 3.00 | 7.80 | 7.40 | 10.90 | 0.00 | - | 1 | 6 | 175.39% |
| EXTR250117C00005000 | 2024-03-19 12:25PM EDT | 5.00 | 7.00 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| EXTR250117C00007000 | 2024-04-22 10:15AM EDT | 7.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXTR250117C00008000 | 2024-04-23 9:47AM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXTR250117C00009000 | 2024-05-01 9:44AM EDT | 9.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXTR250117C00010000 | 2024-06-21 2:58PM EDT | 10.00 | 3.70 | 2.95 | 5.90 | 0.00 | - | 10 | 75 | 67.09% |
| EXTR250117C00011000 | 2024-05-17 1:15PM EDT | 11.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 1 | 7 | 26.76% |
| EXTR250117C00012000 | 2024-06-25 11:17AM EDT | 12.00 | 2.34 | 2.80 | 2.95 | 0.00 | - | 5 | 8 | 55.08% |
| EXTR250117C00013000 | 2024-06-26 3:39PM EDT | 13.00 | 2.05 | 1.90 | 2.35 | 0.00 | - | 15 | 244 | 54.20% |
| EXTR250117C00014000 | 2024-06-24 1:24PM EDT | 14.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 2 | 36 | 51.47% |
| EXTR250117C00015000 | 2024-06-26 12:34PM EDT | 15.00 | 1.37 | 1.35 | 1.50 | +0.24 | +21.24% | 50 | 161 | 50.20% |
| EXTR250117C00016000 | 2024-06-24 1:06PM EDT | 16.00 | 0.86 | 1.05 | 1.15 | 0.00 | - | 3 | 6 | 50.49% |
| EXTR250117C00017500 | 2024-06-28 11:10AM EDT | 17.50 | 0.75 | 0.65 | 0.80 | +0.20 | +36.36% | 100 | 349 | 49.95% |
| EXTR250117C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 12.50% |
| EXTR250117C00022500 | 2024-03-27 9:31AM EDT | 22.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 73 | 50.20% |
| EXTR250117C00025000 | 2024-05-21 1:41PM EDT | 25.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 24 | 58.50% |
| EXTR250117C00030000 | 2024-05-24 12:18PM EDT | 30.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 64 | 69.92% |
| EXTR250117C00035000 | 2024-01-18 12:51PM EDT | 35.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 97.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR250117P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 70.70% |
| EXTR250117P00008000 | 2024-04-05 12:55PM EDT | 8.00 | 0.70 | 0.45 | 1.75 | 0.00 | - | 1 | 35 | 101.37% |
| EXTR250117P00010000 | 2024-06-11 10:46AM EDT | 10.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 10 | 43 | 51.27% |
| EXTR250117P00011000 | 2024-05-08 3:14PM EDT | 11.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 1 | 51 | 63.92% |
| EXTR250117P00012000 | 2024-05-16 12:08PM EDT | 12.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | - | 41 | 57.23% |
| EXTR250117P00013000 | 2024-04-23 9:39AM EDT | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| EXTR250117P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 2.95 | 2.50 | 2.65 | 0.00 | - | 2 | 29 | 41.99% |
| EXTR250117P00017500 | 2024-04-22 3:42PM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXTR250117P00020000 | 2023-11-03 2:16PM EDT | 20.00 | 5.10 | 3.00 | 6.30 | 0.00 | - | 8 | 13 | 0.00% |
| EXTR250117P00022500 | 2024-01-08 12:17PM EDT | 22.50 | 6.40 | 9.90 | 11.30 | 0.00 | - | 1 | 2 | 93.02% |
© 2024 Yahoo. All rights reserved.