Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,221.12 +907.09 (+1.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 3.00 | 5.00 | 0.00 | - | 1 | 10 | 102.64% |
| EXTR240920C00010000 | 2024-05-08 2:13PM EDT | 10.00 | 1.90 | 2.20 | 2.40 | 0.00 | - | 1 | 27 | 51.37% |
| EXTR240920C00011000 | 2024-05-16 11:17AM EDT | 11.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 1 | 72 | 52.54% |
| EXTR240920C00012000 | 2024-05-17 12:50PM EDT | 12.00 | 1.25 | 1.05 | 1.20 | -0.26 | -17.22% | 10 | 79 | 49.12% |
| EXTR240920C00013000 | 2024-05-16 3:55PM EDT | 13.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 159 | 230 | 49.22% |
| EXTR240920C00014000 | 2024-05-16 10:54AM EDT | 14.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 18 | 189 | 49.61% |
| EXTR240920C00015000 | 2024-05-16 2:49PM EDT | 15.00 | 0.46 | 0.25 | 0.60 | 0.00 | - | 3 | 252 | 50.20% |
| EXTR240920C00016000 | 2024-05-16 11:10AM EDT | 16.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1,681 | 50.68% |
| EXTR240920C00017000 | 2024-05-09 2:17PM EDT | 17.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 87 | 53.61% |
| EXTR240920C00018000 | 2024-04-22 3:58PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 8 | 55.47% |
| EXTR240920C00019000 | 2024-04-22 3:28PM EDT | 19.00 | 0.08 | 0.05 | 2.00 | 0.00 | - | 3 | 4 | 102.20% |
| EXTR240920C00020000 | 2024-04-26 2:59PM EDT | 20.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 5 | 4 | 64.45% |
| EXTR240920C00021000 | 2024-03-08 10:30AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 72.36% |
| EXTR240920C00023000 | 2024-02-13 10:45AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 88.48% |
| EXTR240920C00030000 | 2024-01-26 10:45AM EDT | 30.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 138.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240920P00005000 | 2024-05-14 3:33PM EDT | 5.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 18 | 19 | 115.23% |
| EXTR240920P00007000 | 2024-04-23 3:22PM EDT | 7.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 60 | 75 | 80.57% |
| EXTR240920P00008000 | 2024-05-16 3:48PM EDT | 8.00 | 0.18 | 0.10 | 1.20 | 0.00 | - | 25 | 49 | 87.11% |
| EXTR240920P00009000 | 2024-04-26 10:27AM EDT | 9.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 23 | 310 | 52.54% |
| EXTR240920P00010000 | 2024-05-16 10:31AM EDT | 10.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 2 | 125 | 45.41% |
| EXTR240920P00011000 | 2024-05-17 2:45PM EDT | 11.00 | 0.80 | 0.65 | 0.85 | +0.05 | +6.67% | 52 | 178 | 43.56% |
| EXTR240920P00012000 | 2024-05-13 10:07AM EDT | 12.00 | 1.78 | 0.40 | 2.30 | 0.00 | - | 1 | 828 | 77.49% |
| EXTR240920P00013000 | 2024-04-29 3:09PM EDT | 13.00 | 2.35 | 1.75 | 2.00 | 0.00 | - | 15 | 60 | 42.38% |
| EXTR240920P00014000 | 2024-05-10 3:29PM EDT | 14.00 | 3.30 | 2.60 | 2.75 | 0.00 | - | 1 | 11 | 41.99% |
| EXTR240920P00015000 | 2024-05-01 10:35AM EDT | 15.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 42.48% |
| EXTR240920P00016000 | 2024-03-01 10:47AM EDT | 16.00 | 4.10 | 4.50 | 4.70 | 0.00 | - | 10 | 19 | 54.39% |
| EXTR240920P00017000 | 2024-02-28 10:46AM EDT | 17.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | 1 | 2 | 65.72% |
© 2024 Yahoo. All rights reserved.