Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220701C00003000 | 2022-06-07 10:35AM EDT | 3.00 | 2.15 | 0.67 | 1.09 | 0.00 | - | 1 | 1 | 228.13% |
| NEGG220701C00003500 | 2022-06-29 11:09AM EDT | 3.50 | 0.38 | 0.33 | 0.49 | -0.79 | -67.52% | 1 | 118 | 146.88% |
| NEGG220701C00004000 | 2022-06-29 3:29PM EDT | 4.00 | 0.14 | 0.11 | 0.15 | -0.25 | -64.10% | 345 | 813 | 140.63% |
| NEGG220701C00004500 | 2022-06-29 2:47PM EDT | 4.50 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 114 | 827 | 157.81% |
| NEGG220701C00005000 | 2022-06-29 12:31PM EDT | 5.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 120 | 1,208 | 206.25% |
| NEGG220701C00005500 | 2022-06-29 2:43PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 13 | 1,452 | 237.50% |
| NEGG220701C00006000 | 2022-06-29 12:39PM EDT | 6.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 4 | 611 | 281.25% |
| NEGG220701C00006500 | 2022-06-28 12:48PM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 120 | 306.25% |
| NEGG220701C00007000 | 2022-06-29 12:23PM EDT | 7.00 | 0.01 | 0.00 | 0.86 | -0.01 | -50.00% | 12 | 69 | 812.50% |
| NEGG220701C00007500 | 2022-06-27 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 400.00% |
| NEGG220701C00008000 | 2022-06-28 1:56PM EDT | 8.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 17 | 49 | 587.50% |
| NEGG220701C00009000 | 2022-06-28 9:45AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 165 | 425.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220701P00002000 | 2022-06-24 3:16PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| NEGG220701P00002500 | 2022-06-28 3:59PM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 428.13% |
| NEGG220701P00003000 | 2022-06-27 10:10AM EDT | 3.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 71 | 143.75% |
| NEGG220701P00003500 | 2022-06-29 2:47PM EDT | 3.50 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 222 | 527 | 137.50% |
| NEGG220701P00004000 | 2022-06-29 2:21PM EDT | 4.00 | 0.30 | 0.24 | 0.31 | +0.18 | +150.00% | 234 | 690 | 129.69% |
| NEGG220701P00004500 | 2022-06-29 2:30PM EDT | 4.50 | 0.74 | 0.61 | 0.75 | +0.37 | +100.00% | 4 | 161 | 131.25% |
| NEGG220701P00005000 | 2022-06-28 11:42AM EDT | 5.00 | 0.84 | 1.03 | 1.48 | 0.00 | - | 1 | 27 | 290.63% |
| NEGG220701P00005500 | 2022-06-29 12:58PM EDT | 5.50 | 1.74 | 1.53 | 1.90 | +0.44 | +33.85% | 10 | 16 | 300.00% |
| NEGG220701P00006000 | 2022-06-29 10:16AM EDT | 6.00 | 1.96 | 1.74 | 2.52 | +0.19 | +10.73% | 1 | 13 | 651.56% |
| NEGG220701P00006500 | 2022-06-28 11:53AM EDT | 6.50 | 2.30 | 2.17 | 2.89 | 0.00 | - | 15 | 20 | 595.31% |
| NEGG220701P00007000 | 2022-06-28 1:27PM EDT | 7.00 | 2.75 | 2.81 | 3.35 | 0.00 | - | 1 | 2 | 603.13% |
| NEGG220701P00007500 | 2022-06-29 12:10PM EDT | 7.50 | 3.72 | 3.50 | 3.95 | -0.63 | -14.48% | 3 | 3 | 484.38% |
| NEGG220701P00008000 | 2022-06-17 2:12PM EDT | 8.00 | 4.48 | 4.05 | 4.50 | 0.00 | - | 10 | 11 | 593.75% |
| NEGG220701P00008500 | 2022-06-27 9:42AM EDT | 8.50 | 4.28 | 4.55 | 5.05 | 0.00 | - | 3 | 0 | 656.25% |
| NEGG220701P00009000 | 2022-06-24 10:58AM EDT | 9.00 | 5.00 | 5.05 | 5.60 | 0.00 | - | 61 | 61 | 718.75% |
© 2022 Yahoo. All rights reserved.
