Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG240119C00000500 | 2023-02-01 3:57PM EST | 0.50 | 1.50 | 1.11 | 2.10 | +0.08 | +5.63% | 16 | 6 | 153.91% |
| NEGG240119C00001000 | 2023-01-26 1:22PM EST | 1.00 | 0.06 | 0.05 | 2.78 | 0.00 | - | 32 | 22 | 164.84% |
| NEGG240119C00001500 | 2023-01-30 3:56PM EST | 1.50 | 0.88 | 0.72 | 1.25 | 0.00 | - | 28 | 45 | 111.33% |
| NEGG240119C00002000 | 2023-02-01 3:59PM EST | 2.00 | 0.80 | 0.75 | 0.84 | +0.05 | +6.67% | 12 | 105 | 107.81% |
| NEGG240119C00002500 | 2023-02-01 9:39AM EST | 2.50 | 0.85 | 0.58 | 0.77 | +0.15 | +21.43% | 11 | 781 | 109.18% |
| NEGG240119C00003000 | 2023-01-23 1:45PM EST | 3.00 | 0.55 | 0.17 | 2.23 | 0.00 | - | 5 | 20 | 200.78% |
| NEGG240119C00003500 | 2023-01-13 3:01PM EST | 3.50 | 1.10 | 0.00 | 2.17 | 0.00 | - | 4 | 14 | 191.02% |
| NEGG240119C00004000 | 2023-01-26 3:41PM EST | 4.00 | 0.43 | 0.10 | 2.12 | 0.00 | - | 3 | 8 | 202.54% |
| NEGG240119C00004500 | 2022-09-22 2:19PM EST | 4.50 | 0.64 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 0.00% |
| NEGG240119C00005000 | 2023-01-19 3:21PM EST | 5.00 | 0.29 | 0.14 | 0.53 | 0.00 | - | 1 | 602 | 109.38% |
| NEGG240119C00005500 | 2023-01-27 3:47PM EST | 5.50 | 0.16 | 0.00 | 2.03 | 0.00 | - | 6 | 6 | 205.27% |
| NEGG240119C00007500 | 2023-01-17 10:16AM EST | 7.50 | 0.54 | 0.05 | 0.41 | 0.00 | - | 1 | 235 | 114.84% |
| NEGG240119C00010000 | 2023-01-26 10:02AM EST | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 499 | 114.45% |
| NEGG240119C00012500 | 2022-12-22 1:39PM EST | 12.50 | 0.09 | 0.00 | 3.25 | 0.00 | - | 1 | 26 | 357.81% |
| NEGG240119C00015000 | 2022-12-28 10:40AM EST | 15.00 | 0.08 | 0.01 | 1.42 | 0.00 | - | 1 | 28 | 211.91% |
| NEGG240119C00017500 | 2022-12-21 9:30AM EST | 17.50 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 99 | 363.67% |
| NEGG240119C00020000 | 2023-01-30 11:37AM EST | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 130.86% |
| NEGG240119C00022500 | 2022-06-09 2:14PM EST | 22.50 | 0.43 | 0.00 | 5.00 | 0.00 | - | - | 15 | 0.00% |
| NEGG240119C00025000 | 2022-12-01 9:30AM EST | 25.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 25 | 27 | 0.00% |
| NEGG240119C00030000 | 2023-01-31 2:19PM EST | 30.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 15 | 197 | 125.78% |
| NEGG240119C00035000 | 2023-01-26 12:14PM EST | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 110 | 122.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG240119P00000500 | 2023-02-01 2:35PM EST | 0.50 | 0.03 | 0.03 | 0.07 | -0.07 | -70.00% | 3 | 41 | 112.50% |
| NEGG240119P00001000 | 2023-02-01 2:35PM EST | 1.00 | 0.17 | 0.18 | 0.35 | -0.09 | -34.62% | 7 | 20 | 120.31% |
| NEGG240119P00001500 | 2023-01-10 3:49PM EST | 1.50 | 0.61 | 0.42 | 0.68 | 0.00 | - | 3 | 57 | 119.53% |
| NEGG240119P00002000 | 2023-01-06 10:47AM EST | 2.00 | 1.09 | 0.64 | 1.04 | 0.00 | - | 2 | 54 | 111.72% |
| NEGG240119P00002500 | 2023-01-20 10:46AM EST | 2.50 | 1.17 | 1.06 | 1.42 | 0.00 | - | 2 | 50 | 115.43% |
| NEGG240119P00003000 | 2023-01-20 10:46AM EST | 3.00 | 1.71 | 1.34 | 1.82 | 0.00 | - | 2 | 3 | 107.42% |
| NEGG240119P00003500 | 2022-09-15 2:17PM EST | 3.50 | 1.70 | 1.64 | 2.50 | 0.00 | - | 1 | 2 | 116.41% |
| NEGG240119P00004000 | 2022-10-14 11:56AM EST | 4.00 | 2.09 | 0.84 | 3.35 | 0.00 | - | 10 | 11 | 56.64% |
| NEGG240119P00004500 | 2022-09-15 2:16PM EST | 4.50 | 2.34 | 0.68 | 4.45 | 0.00 | - | - | 1 | 55.47% |
| NEGG240119P00005000 | 2022-12-20 10:40AM EST | 5.00 | 3.80 | 3.35 | 3.70 | 0.00 | - | 1 | 318 | 131.84% |
| NEGG240119P00005500 | 2022-09-15 2:17PM EST | 5.50 | 3.28 | 1.51 | 5.95 | 0.00 | - | - | 1 | 96.68% |
| NEGG240119P00007500 | 2023-01-06 11:12AM EST | 7.50 | 6.07 | 5.45 | 5.90 | 0.00 | - | 8 | 54 | 102.73% |
| NEGG240119P00010000 | 2022-12-14 1:54PM EST | 10.00 | 7.62 | 5.50 | 8.80 | 0.00 | - | 5 | 56 | 202.54% |
| NEGG240119P00012500 | 2022-12-15 10:25AM EST | 12.50 | 10.95 | 8.00 | 12.90 | 0.00 | - | 3 | 23 | 0.00% |
| NEGG240119P00015000 | 2022-11-23 2:10PM EST | 15.00 | 13.45 | 13.60 | 14.00 | 0.00 | - | 4 | 10 | 220.51% |
| NEGG240119P00017500 | 2023-01-31 3:48PM EST | 17.50 | 15.50 | 15.15 | 16.05 | 0.00 | - | 2 | 13 | 121.09% |
| NEGG240119P00020000 | 2022-07-13 1:44PM EST | 20.00 | 16.70 | 16.05 | 17.30 | 0.00 | - | 1 | 31 | 0.00% |
| NEGG240119P00022500 | 2021-11-15 11:59AM EST | 22.50 | 12.50 | 14.00 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| NEGG240119P00025000 | 2022-09-14 11:56AM EST | 25.00 | 23.25 | 20.55 | 25.15 | 0.00 | - | 3 | 7 | 0.00% |
| NEGG240119P00030000 | 2022-03-29 10:02AM EST | 30.00 | 24.00 | 22.50 | 27.20 | 0.00 | - | 2 | 2 | 0.00% |
| NEGG240119P00035000 | 2023-01-30 10:05AM EST | 35.00 | 32.30 | 32.70 | 33.50 | 0.00 | - | 1 | 10 | 146.09% |
© 2023 Yahoo. All rights reserved.
