NasdaqGS - Delayed Quote USD

Extreme Networks, Inc. (EXTR)

11.67 -0.31 (-2.59%)
At close: May 17 at 4:00 PM EDT
11.67 0.00 (0.00%)
After hours: May 17 at 5:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXTR240621C00008000 3/21/2024 1:30 PM 8 4.00 1.55 4.40 0.00 0.00% 1 2 176.76%
EXTR240621C00010000 5/16/2024 3:41 PM 10 2.00 0.35 3.30 -0.06 -2.91% 5 47 52.54%
EXTR240621C00011000 5/17/2024 6:11 PM 11 0.93 0.90 1.00 -0.27 -22.50% 1 146 44.04%
EXTR240621C00012000 5/17/2024 7:32 PM 12 0.40 0.35 0.45 -0.25 -38.46% 146 1,221 41.70%
EXTR240621C00013000 5/17/2024 7:31 PM 13 0.16 0.15 0.20 -0.11 -40.74% 13 500 44.34%
EXTR240621C00014000 5/17/2024 5:08 PM 14 0.10 0.05 0.15 0.00 0.00% 51 182 54.88%
EXTR240621C00015000 5/6/2024 7:25 PM 15 0.07 0.05 0.10 -0.03 -30.00% 35 93 56.64%
EXTR240621C00016000 5/15/2024 6:30 PM 16 0.01 0.05 0.20 0.00 0.00% 8 1,119 75.78%
EXTR240621C00017000 2/20/2024 7:17 PM 17 0.20 0.00 0.15 0.00 0.00% 1 160 76.56%
EXTR240621C00018000 3/12/2024 7:31 PM 18 0.08 0.00 0.50 0.00 0.00% 5 115 113.28%
EXTR240621C00019000 5/16/2024 5:34 PM 19 0.05 0.00 0.75 0.00 0.00% 4 15 137.70%
EXTR240621C00020000 2/16/2024 5:45 PM 20 0.05 0.00 0.50 0.00 0.00% 20 409 131.25%
EXTR240621C00021000 4/5/2024 6:21 PM 21 0.06 0.00 0.50 0.00 0.00% 16 193 139.26%
EXTR240621C00022000 2/1/2024 8:23 PM 22 0.08 0.00 0.75 0.00 0.00% 6 77 162.89%
EXTR240621C00023000 1/9/2024 3:28 PM 23 0.45 0.00 0.50 0.00 0.00% 1 61 153.91%
EXTR240621C00024000 12/20/2023 5:10 PM 24 0.80 0.25 0.40 0.00 0.00% 4 8 170.90%
EXTR240621C00025000 3/13/2024 5:52 PM 25 0.10 0.00 0.50 0.00 0.00% 5 94 166.80%
EXTR240621C00026000 1/9/2024 2:30 PM 26 0.30 0.00 0.00 0.00 0.00% 1 2 50.00%
EXTR240621C00027000 1/19/2024 2:30 PM 27 0.05 0.00 1.10 0.00 0.00% 1 1 216.60%
EXTR240621C00028000 11/3/2023 4:05 PM 28 0.35 0.00 0.75 0.00 0.00% 5 5 201.56%
EXTR240621C00029000 11/2/2023 7:32 PM 29 0.33 0.05 0.75 0.00 0.00% - 3 210.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXTR240621P00005000 2/22/2024 8:53 PM 5 0.03 0.00 0.50 0.00 0.00% 112 305 221.88%
EXTR240621P00008000 2/22/2024 8:53 PM 8 0.11 0.05 0.15 0.00 0.00% 48 48 89.45%
EXTR240621P00009000 4/29/2024 4:26 PM 9 0.25 0.00 0.75 0.00 0.00% 4 27 103.91%
EXTR240621P00010000 5/15/2024 2:08 PM 10 0.24 0.00 0.15 0.00 0.00% 10 510 51.95%
EXTR240621P00011000 5/17/2024 7:57 PM 11 0.25 0.20 0.30 0.05 25.00% 1,298 1,925 41.60%
EXTR240621P00012000 5/17/2024 7:28 PM 12 0.70 0.65 0.75 0.15 27.27% 104 2,095 39.55%
EXTR240621P00013000 5/6/2024 1:56 PM 13 1.78 0.50 3.10 0.00 0.00% 1 32 66.60%
EXTR240621P00014000 5/10/2024 2:45 PM 14 3.30 2.30 4.00 0.00 0.00% 1 64 112.40%
EXTR240621P00015000 2/1/2024 5:09 PM 15 2.35 0.95 3.00 0.00 0.00% 29 66 0.00%
EXTR240621P00016000 3/7/2024 2:49 PM 16 4.10 3.70 6.60 0.00 0.00% 1 9 143.95%
EXTR240621P00017000 2/2/2024 2:51 PM 17 4.10 2.65 6.30 0.00 0.00% 1 250 169.14%
EXTR240621P00018000 2/2/2024 8:59 PM 18 5.40 3.70 5.70 0.00 0.00% 3 1 0.00%
EXTR240621P00019000 10/30/2023 3:20 PM 19 2.52 3.30 3.90 0.00 0.00% - 1 0.00%
EXTR240621P00020000 1/17/2024 3:03 PM 20 4.40 7.60 9.20 0.00 0.00% 1 0 99.61%
EXTR240621P00021000 1/11/2024 4:45 PM 21 5.40 6.70 10.20 0.00 0.00% 1 0 203.52%
EXTR240621P00022000 1/16/2024 3:11 PM 22 6.00 9.50 9.90 0.00 0.00% 2 0 0.00%
EXTR240621P00023000 12/20/2023 4:20 PM 23 5.50 6.20 6.80 0.00 0.00% 1 19 0.00%

Related Tickers

JNPR Juniper Networks, Inc.
34.64
-0.20%
 
HLIT Harmonic Inc.
11.63
-0.34%
 
CIEN Ciena Corporation
48.85
-0.71%
 
INFN Infinera Corporation
5.26
-0.94%
 
ADTN ADTRAN Holdings, Inc.
5.27
-1.86%
 
COMM CommScope Holding Company, Inc.
1.3200
+11.86%
 
NTGR NETGEAR, Inc.
12.90
-1.23%
 
CRDO Credo Technology Group Holding Ltd
18.89
-1.10%
 
GILT Gilat Satellite Networks Ltd.
5.37
-2.01%
 
MYNA Mynaric AG
5.58
+3.33%