NasdaqGS - Delayed Quote • USD
NETGEAR, Inc. (NTGR)
At close: May 24 at 4:00 PM EDT
After hours: May 24 at 4:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240621C00006000 | 10/23/2023 3:04 PM | 6 | 5.20 | 6.90 | 7.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| NTGR240621C00008000 | 1/23/2024 5:37 PM | 8 | 6.70 | 6.70 | 7.00 | 0.00 | 0.00% | 3 | 3 | 326.56% |
| NTGR240621C00010000 | 5/15/2024 1:35 PM | 10 | 2.45 | 2.20 | 3.60 | 0.00 | 0.00% | 3 | 1 | 100.78% |
| NTGR240621C00011000 | 5/23/2024 6:24 PM | 11 | 1.80 | 1.65 | 3.60 | 0.00 | 0.00% | 12 | 6 | 79.30% |
| NTGR240621C00012000 | 5/24/2024 4:35 PM | 12 | 1.70 | 0.90 | 1.60 | 1.00 | 142.86% | 6 | 24 | 52.34% |
| NTGR240621C00013000 | 5/22/2024 7:53 PM | 13 | 0.55 | 0.70 | 0.85 | 0.10 | 22.22% | 5 | 664 | 45.70% |
| NTGR240621C00014000 | 5/23/2024 6:09 PM | 14 | 0.20 | 0.25 | 0.40 | 0.02 | 11.11% | 1 | 1,865 | 45.61% |
| NTGR240621C00015000 | 5/15/2024 5:20 PM | 15 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 444 | 49.41% |
| NTGR240621C00016000 | 5/23/2024 6:09 PM | 16 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 543 | 2,105 | 52.73% |
| NTGR240621C00017000 | 5/2/2024 1:53 PM | 17 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 515 | 55.47% |
| NTGR240621C00018000 | 3/26/2024 7:56 PM | 18 | 0.60 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 221 | 96.88% |
| NTGR240621C00020000 | 2/16/2024 2:30 PM | 20 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 104.30% |
| NTGR240621C00021000 | 3/20/2024 2:32 PM | 21 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 33 | 143.75% |
| NTGR240621C00025000 | 12/27/2023 8:33 PM | 25 | 0.06 | 0.00 | 1.70 | 0.00 | 0.00% | 5 | 21 | 227.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240621P00010000 | 5/9/2024 6:18 PM | 10 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 103 | 105.08% |
| NTGR240621P00011000 | 5/15/2024 2:39 PM | 11 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 13 | 55.08% |
| NTGR240621P00012000 | 5/23/2024 1:52 PM | 12 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 166 | 44.92% |
| NTGR240621P00013000 | 5/24/2024 3:51 PM | 13 | 0.30 | 0.30 | 0.40 | -0.18 | -37.50% | 7,511 | 7,502 | 40.63% |
| NTGR240621P00014000 | 5/2/2024 4:37 PM | 14 | 2.15 | 0.20 | 0.95 | 0.00 | 0.00% | 119 | 24 | 40.43% |
| NTGR240621P00015000 | 4/26/2024 2:59 PM | 15 | 1.10 | 1.60 | 2.10 | 0.00 | 0.00% | 3 | 3 | 52.34% |
| NTGR240621P00016000 | 5/9/2024 2:28 PM | 16 | 4.10 | 2.50 | 2.75 | 0.00 | 0.00% | 10 | 10 | 56.84% |
| NTGR240621P00017000 | 2/27/2024 8:56 PM | 17 | 2.55 | 1.85 | 1.95 | 0.00 | 0.00% | - | 35 | 0.00% |
| NTGR240621P00018000 | 12/15/2023 7:07 PM | 18 | 3.80 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
KVHI KVH Industries, Inc.
5.10
-0.78%
AVNW Aviat Networks, Inc.
30.30
-0.49%
HLIT Harmonic Inc.
11.91
+3.66%
SILC Silicom Ltd.
16.04
-1.29%
GILT Gilat Satellite Networks Ltd.
5.29
+0.95%
TSAT Telesat Corporation
9.45
+7.75%
AUDC AudioCodes Ltd.
10.04
+0.50%
KN Knowles Corporation
17.44
-0.11%
FKWL Franklin Wireless Corp.
3.1400
+2.61%
ADTN ADTRAN Holdings, Inc.
5.27
+0.96%