Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240517C00010000 | 2024-04-22 10:41AM EDT | 10.00 | 1.30 | 1.85 | 3.30 | 0.00 | - | 1 | 16 | 161.33% |
| EXTR240517C00011000 | 2024-04-25 10:53AM EDT | 11.00 | 1.25 | 1.15 | 1.25 | +0.25 | +25.00% | 1 | 369 | 80.27% |
| EXTR240517C00012000 | 2024-04-26 3:21PM EDT | 12.00 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 99 | 17,118 | 76.37% |
| EXTR240517C00013000 | 2024-04-26 1:16PM EDT | 13.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 28 | 374 | 74.80% |
| EXTR240517C00014000 | 2024-04-26 3:24PM EDT | 14.00 | 0.15 | 0.10 | 0.25 | +0.09 | +150.00% | 61 | 52 | 75.00% |
| EXTR240517C00015000 | 2024-04-15 9:44AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 95 | 73.44% |
| EXTR240517C00016000 | 2024-03-15 11:24AM EDT | 16.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240517P00008000 | 2024-04-12 10:43AM EDT | 8.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 215.23% |
| EXTR240517P00009000 | 2024-04-17 10:59AM EDT | 9.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 38 | 101 | 94.14% |
| EXTR240517P00010000 | 2024-04-26 3:57PM EDT | 10.00 | 0.28 | 0.25 | 0.35 | -0.06 | -17.65% | 60 | 1,887 | 85.16% |
| EXTR240517P00011000 | 2024-04-26 11:59AM EDT | 11.00 | 0.58 | 0.55 | 0.60 | -0.12 | -17.14% | 6 | 884 | 77.93% |
| EXTR240517P00012000 | 2024-04-25 10:51AM EDT | 12.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 68 | 159 | 76.37% |
| EXTR240517P00013000 | 2024-04-19 1:53PM EDT | 13.00 | 2.15 | 0.65 | 2.80 | 0.00 | - | 9 | 43 | 72.27% |
© 2024 Yahoo. All rights reserved.