Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240621C00008000 | 2024-05-21 9:35AM EDT | 8.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| EXTR240621C00010000 | 2024-06-12 9:30AM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| EXTR240621C00011000 | 2024-06-14 2:27PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 123 | 191 | 0.00% |
| EXTR240621C00012000 | 2024-06-17 3:33PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 1,374 | 0.00% |
| EXTR240621C00013000 | 2024-06-12 10:07AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 12.50% |
| EXTR240621C00014000 | 2024-05-22 10:44AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| EXTR240621C00015000 | 2024-06-12 10:15AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| EXTR240621C00016000 | 2024-05-23 9:39AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,119 | 50.00% |
| EXTR240621C00017000 | 2024-05-23 11:28AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 155 | 50.00% |
| EXTR240621C00018000 | 2024-05-23 12:00PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 50.00% |
| EXTR240621C00019000 | 2024-05-23 11:43AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| EXTR240621C00020000 | 2024-02-16 1:45PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 409 | 350.00% |
| EXTR240621C00021000 | 2024-04-05 2:21PM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 16 | 193 | 373.44% |
| EXTR240621C00022000 | 2024-02-01 4:23PM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 77 | 440.23% |
| EXTR240621C00023000 | 2024-01-09 11:28AM EDT | 23.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 416.41% |
| EXTR240621C00024000 | 2023-12-20 1:10PM EDT | 24.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 4 | 8 | 464.84% |
| EXTR240621C00025000 | 2024-03-13 1:52PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 94 | 454.69% |
| EXTR240621C00026000 | 2024-01-09 10:30AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EXTR240621C00027000 | 2024-01-19 10:30AM EDT | 27.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 594.92% |
| EXTR240621C00028000 | 2023-11-03 12:05PM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 553.91% |
| EXTR240621C00029000 | 2023-11-02 3:32PM EDT | 29.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 3 | 578.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240621P00005000 | 2024-02-22 4:53PM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 112 | 305 | 673.44% |
| EXTR240621P00008000 | 2024-02-22 4:53PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 48 | 48 | 288.28% |
| EXTR240621P00009000 | 2024-04-29 12:26PM EDT | 9.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 27 | 292.19% |
| EXTR240621P00010000 | 2024-06-06 10:20AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 50.00% |
| EXTR240621P00011000 | 2024-06-12 10:54AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 3,254 | 25.00% |
| EXTR240621P00012000 | 2024-06-17 1:52PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,187 | 12.50% |
| EXTR240621P00013000 | 2024-05-06 9:56AM EDT | 13.00 | 1.78 | 0.25 | 2.80 | 0.00 | - | 1 | 32 | 221.88% |
| EXTR240621P00014000 | 2024-05-10 10:45AM EDT | 14.00 | 3.30 | 1.80 | 4.00 | 0.00 | - | 1 | 61 | 359.77% |
| EXTR240621P00015000 | 2024-02-01 1:09PM EDT | 15.00 | 2.35 | 0.95 | 3.00 | 0.00 | - | 29 | 66 | 220.70% |
| EXTR240621P00016000 | 2024-03-07 10:49AM EDT | 16.00 | 4.10 | 3.70 | 6.60 | 0.00 | - | 1 | 9 | 511.33% |
| EXTR240621P00017000 | 2024-02-02 10:51AM EDT | 17.00 | 4.10 | 2.65 | 6.30 | 0.00 | - | 1 | 250 | 583.98% |
| EXTR240621P00018000 | 2024-02-02 4:59PM EDT | 18.00 | 5.40 | 3.70 | 5.70 | 0.00 | - | 3 | 1 | 204.69% |
| EXTR240621P00019000 | 2023-10-30 11:20AM EDT | 19.00 | 2.52 | 3.30 | 3.90 | 0.00 | - | - | 1 | 0.00% |
| EXTR240621P00020000 | 2024-01-17 11:03AM EDT | 20.00 | 4.40 | 7.60 | 9.20 | 0.00 | - | 1 | 0 | 492.97% |
| EXTR240621P00021000 | 2024-01-11 12:45PM EDT | 21.00 | 5.40 | 6.70 | 10.20 | 0.00 | - | 1 | 0 | 698.44% |
| EXTR240621P00022000 | 2024-01-16 11:11AM EDT | 22.00 | 6.00 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 285.94% |
| EXTR240621P00023000 | 2023-12-20 12:20PM EDT | 23.00 | 5.50 | 6.20 | 6.80 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.