CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190628C000450002019-05-20 9:41AM EDT45.0014.4012.8013.400.00-10240.63%
CREE190628C000500002019-06-07 10:58AM EDT50.0014.656.657.600.00---114.45%
CREE190628C000535002019-06-03 3:53PM EDT53.503.553.654.250.00--053.32%
CREE190628C000545002019-06-19 3:44PM EDT54.503.802.833.250.00-24951.37%
CREE190628C000550002019-06-20 3:38PM EDT55.003.122.422.980.00-32756.93%
CREE190628C000555002019-06-21 9:30AM EDT55.502.482.132.33+2.48+∞%3651.37%
CREE190628C000560002019-06-21 2:22PM EDT56.001.821.781.97+0.67+58.26%30051.66%
CREE190628C000570002019-06-21 3:29PM EDT57.001.161.101.28+1.16+∞%312452.73%
CREE190628C000575002019-06-21 2:48PM EDT57.500.860.911.03-0.46-34.85%30850.00%
CREE190628C000580002019-06-21 3:58PM EDT58.000.750.690.82-0.35-31.82%4126550.00%
CREE190628C000585002019-06-21 2:47PM EDT58.500.500.530.62-0.46-47.92%75350.00%
CREE190628C000590002019-06-21 11:57AM EDT59.000.510.360.49-0.15-22.73%88153.52%
CREE190628C000595002019-06-21 3:33PM EDT59.500.290.280.40-0.28-49.12%91851.76%
CREE190628C000600002019-06-21 11:34AM EDT60.000.380.170.290.00-27350.39%
CREE190628C000605002019-06-20 10:17AM EDT60.500.540.130.220.00-61351.56%
CREE190628C000610002019-06-20 3:38PM EDT61.000.220.090.220.00-32155.08%
CREE190628C000615002019-06-19 10:20AM EDT61.500.350.060.170.00-71755.66%
CREE190628C000620002019-06-19 9:49AM EDT62.000.380.040.140.00--2457.03%
CREE190628C000625002019-06-19 9:37AM EDT62.500.250.020.100.00-14456.64%
CREE190628C000630002019-05-28 10:58AM EDT63.000.720.020.460.00-20083.98%
CREE190628C000635002019-06-19 11:42AM EDT63.500.090.000.500.00-31189.84%
CREE190628C000640002019-06-07 10:59AM EDT64.002.640.000.500.00--094.73%
CREE190628C000645002019-05-29 1:00PM EDT64.500.360.000.500.00-1099.61%
CREE190628C000650002019-05-29 10:14AM EDT65.000.210.060.250.00-10092.77%
CREE190628C000660002019-06-07 11:28AM EDT66.002.120.000.500.00--0113.28%
CREE190628C000665002019-06-13 9:41AM EDT66.500.270.000.500.00-10117.77%
CREE190628C000670002019-06-07 11:24AM EDT67.000.100.080.250.00-10110.94%
CREE190628C000675002019-06-21 9:52AM EDT67.500.060.000.50+0.06+∞%10126.56%
CREE190628C000700002019-05-20 11:34AM EDT70.000.350.000.240.00--4126.17%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190628P000500002019-06-19 3:03PM EDT50.000.090.000.500.00-2531115.63%
CREE190628P000515002019-06-14 11:45AM EDT51.500.570.050.130.00-2075.20%
CREE190628P000520002019-06-17 12:07AM EDT52.000.580.050.150.00--071.48%
CREE190628P000525002019-06-19 9:30AM EDT52.500.260.080.19+0.26+∞%-1270.70%
CREE190628P000530002019-06-17 12:07AM EDT53.000.500.110.210.00--067.97%
CREE190628P000535002019-06-19 9:30AM EDT53.500.500.150.25+0.50+∞%-666.02%
CREE190628P000540002019-06-10 1:46PM EDT54.000.460.210.320.00-2065.43%
CREE190628P000550002019-05-29 12:57PM EDT55.001.930.330.480.00-6061.33%
CREE190628P000555002019-06-21 2:47PM EDT55.500.600.460.60-0.08-11.76%151261.04%
CREE190628P000560002019-06-21 2:49PM EDT56.000.710.620.75+0.71+∞%51760.94%
CREE190628P000565002019-06-04 9:35AM EDT56.502.980.780.920.00--059.86%
CREE190628P000570002019-06-21 2:19PM EDT57.001.040.991.15+1.04+∞%141960.06%
CREE190628P000575002019-06-21 3:25PM EDT57.501.351.231.39+0.07+5.47%2262059.67%
CREE190628P000580002019-06-21 3:40PM EDT58.001.611.521.67+1.61+∞%101459.86%
CREE190628P000585002019-06-21 10:17AM EDT58.501.661.822.09+0.02+1.22%101462.40%
CREE190628P000590002019-06-14 3:43PM EDT59.004.602.122.360.00-17059.57%
CREE190628P000595002019-06-19 9:37AM EDT59.501.882.363.05+1.88+∞%-065.23%
CREE190628P000600002019-06-17 12:07AM EDT60.002.202.893.200.00--062.60%
CREE190628P000610002019-06-07 11:14AM EDT61.001.763.504.250.00--062.31%
CREE190628P000620002019-06-11 9:34AM EDT62.002.884.355.200.00-1062.89%
CREE190628P000630002019-05-24 2:44PM EDT63.006.155.606.300.00-20090.43%
CREE190628P000640002019-06-07 10:59AM EDT64.005.006.557.300.00--098.24%
CREE190628P000650002019-06-20 9:30AM EDT65.006.267.108.70+6.26+∞%-1105.27%
CREE190628P000655002019-06-17 10:48AM EDT65.509.767.708.950.00-80101.17%