Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR260116C00003000 | 2024-05-21 10:41AM EDT | 3.00 | 8.60 | 8.10 | 11.50 | 0.00 | - | 2 | 5 | 146.29% |
| EXTR260116C00008000 | 2024-06-25 10:42AM EDT | 8.00 | 6.05 | 4.50 | 8.80 | 0.00 | - | 20 | 36 | 63.23% |
| EXTR260116C00010000 | 2024-06-26 3:37PM EDT | 10.00 | 5.00 | 3.90 | 7.50 | 0.00 | - | 1 | 101 | 66.16% |
| EXTR260116C00013000 | 2024-06-25 10:43AM EDT | 13.00 | 2.93 | 3.20 | 5.70 | 0.00 | - | 11 | 48 | 66.02% |
| EXTR260116C00015000 | 2024-06-27 10:04AM EDT | 15.00 | 2.80 | 1.55 | 4.40 | 0.00 | - | 2 | 36 | 53.30% |
| EXTR260116C00017500 | 2024-05-16 10:28AM EDT | 17.50 | 1.61 | 0.65 | 2.75 | 0.00 | - | 10 | 93 | 60.01% |
| EXTR260116C00020000 | 2024-05-29 1:00PM EDT | 20.00 | 0.95 | 0.95 | 1.70 | 0.00 | - | 2 | 65 | 51.86% |
| EXTR260116C00022500 | 2024-01-09 11:36AM EDT | 22.50 | 2.70 | 0.00 | 2.05 | 0.00 | - | 20 | 25 | 63.53% |
| EXTR260116C00025000 | 2024-05-24 12:19PM EDT | 25.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 661 | 51.27% |
| EXTR260116C00030000 | 2024-06-27 12:35PM EDT | 30.00 | 0.45 | 0.15 | 2.55 | 0.00 | - | 25 | 256 | 65.67% |
| EXTR260116C00035000 | 2024-06-11 12:31PM EDT | 35.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 3 | 55 | 51.42% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR260116P00005000 | 2024-02-01 12:49PM EDT | 5.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | - | 9 | 64.26% |
| EXTR260116P00008000 | 2024-04-05 2:49PM EDT | 8.00 | 1.15 | 0.95 | 2.10 | 0.00 | - | 5 | 18 | 71.63% |
| EXTR260116P00010000 | 2024-05-09 12:43PM EDT | 10.00 | 1.92 | 1.20 | 2.70 | 0.00 | - | 1 | 4 | 60.16% |
| EXTR260116P00013000 | 2024-06-27 2:11PM EDT | 13.00 | 2.30 | 1.25 | 3.60 | 0.00 | - | 20 | 57 | 59.47% |
| EXTR260116P00015000 | 2024-03-22 11:58AM EDT | 15.00 | 4.70 | 2.50 | 5.20 | 0.00 | - | 1 | 1 | 63.67% |
| EXTR260116P00030000 | 2023-09-20 1:50PM EDT | 30.00 | 8.92 | 10.30 | 11.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.