Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG240119C00000500 | 2023-09-19 2:20PM EDT | 0.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEGG240119C00001000 | 2023-09-19 12:51PM EDT | 1.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEGG240119C00001500 | 2023-09-21 9:56AM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEGG240119C00002000 | 2023-09-21 10:08AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEGG240119C00002500 | 2023-09-20 12:27PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NEGG240119C00003000 | 2023-09-05 12:34PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NEGG240119C00003500 | 2023-08-17 11:44AM EDT | 3.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 220 | 271.09% |
| NEGG240119C00004000 | 2023-08-08 9:57AM EDT | 4.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 113 | 203.13% |
| NEGG240119C00004500 | 2023-08-22 3:48PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,448 | 167.19% |
| NEGG240119C00005000 | 2023-08-23 12:58PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEGG240119C00005500 | 2023-08-03 10:48AM EDT | 5.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 156 | 214 | 340.63% |
| NEGG240119C00007500 | 2023-08-03 10:58AM EDT | 7.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 272 | 236.72% |
| NEGG240119C00010000 | 2023-07-28 12:04PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 592 | 283.59% |
| NEGG240119C00012500 | 2022-12-22 2:39PM EDT | 12.50 | 0.09 | 0.00 | 3.25 | 0.00 | - | 1 | 26 | 0.00% |
| NEGG240119C00015000 | 2022-12-28 11:40AM EDT | 15.00 | 0.08 | 0.01 | 1.42 | 0.00 | - | 1 | 28 | 578.13% |
| NEGG240119C00017500 | 2023-08-24 9:55AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEGG240119C00020000 | 2023-07-28 12:06PM EDT | 20.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 156 | 364.84% |
| NEGG240119C00022500 | 2022-06-09 3:14PM EDT | 22.50 | 0.43 | 0.00 | 5.00 | 0.00 | - | - | 15 | 0.00% |
| NEGG240119C00025000 | 2022-12-01 10:30AM EDT | 25.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 25 | 27 | 0.00% |
| NEGG240119C00030000 | 2023-02-28 4:42PM EDT | 30.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 21 | 172 | 314.06% |
| NEGG240119C00035000 | 2023-05-31 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 130 | 410.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG240119P00000500 | 2023-07-17 1:14PM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 48 | 181.25% |
| NEGG240119P00001000 | 2023-09-19 12:51PM EDT | 1.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NEGG240119P00001500 | 2023-08-09 3:50PM EDT | 1.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 106 | 118.75% |
| NEGG240119P00002000 | 2023-08-17 11:50AM EDT | 2.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 54 | 98.44% |
| NEGG240119P00002500 | 2023-07-07 10:15AM EDT | 2.50 | 1.45 | 1.30 | 1.50 | 0.00 | - | 2 | 50 | 96.88% |
| NEGG240119P00003000 | 2023-07-14 9:39AM EDT | 3.00 | 1.76 | 1.55 | 2.20 | 0.00 | - | 1 | 7 | 222.66% |
| NEGG240119P00003500 | 2023-03-06 12:15PM EDT | 3.50 | 2.19 | 2.30 | 2.60 | 0.00 | - | 1 | 3 | 189.84% |
| NEGG240119P00004000 | 2023-05-01 10:06AM EDT | 4.00 | 2.98 | 2.85 | 3.20 | 0.00 | - | 92 | 102 | 154.69% |
| NEGG240119P00004500 | 2023-09-11 10:50AM EDT | 4.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEGG240119P00005000 | 2023-04-25 12:37PM EDT | 5.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 2 | 272 | 146.88% |
| NEGG240119P00005500 | 2023-09-11 10:50AM EDT | 5.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEGG240119P00007500 | 2023-04-24 2:01PM EDT | 7.50 | 6.50 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 296.88% |
| NEGG240119P00010000 | 2023-02-02 2:52PM EDT | 10.00 | 7.90 | 8.15 | 9.15 | 0.00 | - | 11 | 45 | 293.75% |
| NEGG240119P00012500 | 2023-06-09 10:31AM EDT | 12.50 | 11.40 | 11.10 | 11.50 | 0.00 | - | 3 | 0 | 203.13% |
| NEGG240119P00015000 | 2023-04-24 10:58AM EDT | 15.00 | 14.00 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 212.50% |
| NEGG240119P00017500 | 2023-01-31 4:48PM EDT | 17.50 | 15.50 | 16.05 | 16.35 | 0.00 | - | 2 | 0 | 0.00% |
| NEGG240119P00020000 | 2022-07-13 2:44PM EDT | 20.00 | 16.70 | 16.05 | 17.30 | 0.00 | - | 1 | 31 | 0.00% |
| NEGG240119P00022500 | 2021-11-15 12:59PM EDT | 22.50 | 12.50 | 14.00 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| NEGG240119P00025000 | 2022-09-14 12:56PM EDT | 25.00 | 23.25 | 20.55 | 25.15 | 0.00 | - | 3 | 7 | 0.00% |
| NEGG240119P00030000 | 2023-09-14 9:32AM EDT | 30.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEGG240119P00035000 | 2023-08-08 10:20AM EDT | 35.00 | 34.70 | 33.80 | 34.10 | 0.00 | - | 1 | 1 | 345.31% |
© 2023 Yahoo. All rights reserved.
