Options Chain for EXTREME NETWORKS COM (EXTR) - $11.54 as of 3/28/2024 9:30:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 7.90 | 9.80 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
4.00 | 6.90 | 8.80 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
5.00 | 4.90 | 7.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
6.00 | 3.80 | 6.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
7.00 | 2.90 | 5.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
8.00 | 2.40 | 4.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
9.00 | 0.90 | 3.90 | % | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
10.00 | 1.55 | 2.65 | % | 0 | 0 | 1.67 | 0.94 | 0.10 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
11.00 | 0.70 | 0.80 | 0.75 | -0.10 | -11.77% | 12 | 16 | 0.38 | 0.73 | 0.31 | -0.01 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
12.00 | 0.15 | 0.25 | 0.26 | +0.04 | +18.19% | 13 | 605 | 0.34 | 0.36 | 0.38 | -0.01 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 134 | 276 | 0.44 | 0.09 | 0.17 | 0.00 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.52 | 0.01 | 0.04 | 0.00 | 3/25/2024 | 3/28/2024 3:59:44 PM EST |
15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 109 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:44 PM EST |
16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
10.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.06 | 0.10 | 0.00 | 3/20/2024 | 3/28/2024 3:59:44 PM EST |
11.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 42 | 294 | 0.36 | -0.27 | 0.31 | -0.01 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
12.00 | 0.60 | 0.70 | 0.64 | -0.06 | -8.58% | 10 | 127 | 0.35 | -0.64 | 0.38 | -0.01 | 3/28/2024 | 3/28/2024 3:59:44 PM EST |
13.00 | 1.40 | 1.55 | 1.53 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.91 | 0.17 | 0.00 | 3/19/2024 | 3/28/2024 3:59:44 PM EST |
14.00 | 0.75 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.99 | 0.04 | 0.00 | 3/13/2024 | 3/28/2024 3:59:44 PM EST |
15.00 | 1.75 | 5.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
16.00 | 2.75 | 6.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.00 | 3.70 | 7.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.00 | 4.90 | 8.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
19.00 | 5.70 | 9.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
20.00 | 6.80 | 10.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
25.00 | 11.80 | 15.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST |