CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190726C000530002019-07-05 3:42PM EDT53.006.924.808.800.00-10072.85%
CREE190726C000560002019-07-16 2:07PM EDT56.003.613.354.000.00-1055.08%
CREE190726C000565002019-07-15 10:38AM EDT56.503.713.003.550.00-1052.10%
CREE190726C000570002019-07-18 9:31AM EDT57.002.072.712.89-1.73-45.53%5041.50%
CREE190726C000575002019-07-15 12:20PM EDT57.502.682.252.630.00-9044.58%
CREE190726C000580002019-07-16 12:14PM EDT58.001.921.882.460.00-1049.27%
CREE190726C000585002019-07-01 3:14PM EDT58.502.701.553.300.00--056.84%
CREE190726C000590002019-07-18 3:40PM EDT59.001.381.291.38+0.47+51.65%64034.42%
CREE190726C000595002019-07-18 11:51AM EDT59.500.841.051.12-0.28-25.00%13034.13%
CREE190726C000600002019-07-18 2:24PM EDT60.000.900.830.90+0.26+40.62%91034.08%
CREE190726C000605002019-07-18 11:00AM EDT60.500.470.640.73+0.02+4.44%25034.57%
CREE190726C000610002019-07-18 3:41PM EDT61.000.510.470.57+0.18+54.55%266034.47%
CREE190726C000615002019-07-18 2:33PM EDT61.500.420.330.42+0.05+13.51%100033.74%
CREE190726C000620002019-07-18 11:19AM EDT62.000.180.190.35-0.02-10.00%1035.06%
CREE190726C000625002019-07-18 12:32PM EDT62.500.160.140.30-0.26-61.90%40036.72%
CREE190726C000630002019-07-17 11:35AM EDT63.000.160.080.210.00-10035.84%
CREE190726C000640002019-07-15 3:56PM EDT64.000.250.010.140.00--037.70%
CREE190726C000650002019-07-15 9:37AM EDT65.000.150.000.130.00-250042.58%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190726P000450002019-06-26 1:55PM EDT45.000.220.000.260.00--0106.64%
CREE190726P000490002019-06-26 1:55PM EDT49.000.430.000.100.00--066.02%
CREE190726P000495002019-06-26 1:55PM EDT49.500.490.000.200.00--071.29%
CREE190726P000500002019-07-02 3:54PM EDT50.000.230.000.200.00-7067.97%
CREE190726P000505002019-06-19 3:51PM EDT50.500.590.000.200.00-2064.84%
CREE190726P000510002019-07-11 3:02PM EDT51.000.160.000.220.00-10062.70%
CREE190726P000520002019-06-17 12:07AM EDT52.001.750.010.480.00--067.77%
CREE190726P000525002019-07-16 12:53PM EDT52.500.100.000.170.00---50.00%
CREE190726P000530002019-07-10 3:54PM EDT53.000.200.000.140.00-1052.34%
CREE190726P000535002019-07-11 3:35PM EDT53.500.320.000.150.00-3049.81%
CREE190726P000545002019-07-10 3:54PM EDT54.500.310.030.190.00-1045.61%
CREE190726P000550002019-07-18 11:00AM EDT55.000.220.120.22-0.06-21.43%40043.75%
CREE190726P000555002019-07-10 3:52PM EDT55.500.450.140.260.00-3042.19%
CREE190726P000560002019-07-11 3:02PM EDT56.000.810.210.300.00-10040.14%
CREE190726P000570002019-07-17 3:29PM EDT57.000.720.330.440.00-75037.40%
CREE190726P000575002019-07-18 2:53PM EDT57.500.480.430.58-0.18-27.27%7037.60%
CREE190726P000580002019-07-18 12:49PM EDT58.000.670.600.67-0.38-36.19%4035.35%
CREE190726P000585002019-07-18 1:30PM EDT58.500.850.790.88-0.35-29.17%1036.08%
CREE190726P000590002019-07-18 12:05PM EDT59.001.240.991.06-0.26-17.33%36034.96%
CREE190726P000595002019-07-18 2:36PM EDT59.501.011.171.31-0.73-41.95%11035.01%
CREE190726P000600002019-07-17 10:46AM EDT60.001.741.422.290.00-1055.13%
CREE190726P000625002019-07-17 2:26PM EDT62.503.653.203.450.00---36.23%