CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200117C000180002019-06-10 12:05AM EDT18.0034.5040.1543.600.00-045105.13%
CREE200117C000200002019-06-10 12:05AM EDT20.0033.0037.2041.600.00-5566.80%
CREE200117C000230002019-06-19 1:55PM EDT23.0035.3534.5538.900.00-10079.49%
CREE200117C000250002019-06-07 10:59AM EDT25.0033.3533.2036.600.00-21079.20%
CREE200117C000280002019-06-14 12:00PM EDT28.0028.0031.2033.400.00-14,18179.83%
CREE200117C000300002019-07-01 10:48AM EDT30.0029.5527.9532.150.00-1068.12%
CREE200117C000320002019-07-01 11:10AM EDT32.0027.7026.0530.200.00-2064.26%
CREE200117C000350002019-06-03 9:55AM EDT35.0021.2024.4025.700.00-102855.03%
CREE200117C000370002019-07-01 2:42PM EDT37.0023.6521.6525.150.00-1056.18%
CREE200117C000400002019-07-10 10:25AM EDT40.0021.6220.0021.600.00-1054.18%
CREE200117C000420002019-06-26 12:22PM EDT42.0017.2018.4019.500.00-1050.95%
CREE200117C000450002019-06-14 12:39PM EDT45.0013.5516.8517.300.00-28554.44%
CREE200117C000470002019-07-01 12:03PM EDT47.0014.8014.2515.550.00-1053.08%
CREE200117C000500002019-07-16 1:34PM EDT50.0013.0011.0013.200.00-10049.83%
CREE200117C000550002019-07-12 2:26PM EDT55.009.868.909.700.00-2045.58%
CREE200117C000575002019-07-01 2:14PM EDT57.507.757.808.100.00-1043.45%
CREE200117C000600002019-07-12 3:36PM EDT60.006.556.556.850.00-3042.73%
CREE200117C000625002019-07-12 1:23PM EDT62.505.215.405.750.00-1042.11%
CREE200117C000650002019-07-16 2:50PM EDT65.004.504.454.750.00-2041.33%
CREE200117C000675002019-06-27 1:37PM EDT67.504.003.453.750.00-2039.80%
CREE200117C000700002019-07-16 3:14PM EDT70.003.012.933.150.00-22040.02%
CREE200117C000725002019-07-02 3:57PM EDT72.502.412.012.870.00-33041.82%
CREE200117C000750002019-07-11 1:14PM EDT75.001.791.622.140.00-5039.89%
CREE200117C000800002019-07-17 1:32PM EDT80.001.151.011.420.00-11039.69%
CREE200117C000850002019-07-15 2:45PM EDT85.000.840.571.060.00-5040.97%
CREE200117C000900002019-06-17 2:13PM EDT90.000.470.430.630.00-39339.80%
CREE200117C000950002019-05-24 11:46AM EDT95.000.500.260.660.00-1005143.95%
CREE200117C001000002019-06-07 10:59AM EDT100.000.910.020.520.00-54345.07%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200117P000180002019-06-14 12:45PM EDT18.000.150.080.360.00-121088.77%
CREE200117P000200002019-06-10 3:33PM EDT20.000.150.000.690.00-33288.28%
CREE200117P000230002019-06-10 12:06AM EDT23.001.600.000.500.00-0573.34%
CREE200117P000250002019-06-10 12:06AM EDT25.001.870.000.750.00-04172.85%
CREE200117P000280002019-07-12 9:49AM EDT28.000.330.050.520.00-15060.94%
CREE200117P000300002019-06-21 9:52AM EDT30.000.270.170.690.00-10060.79%
CREE200117P000320002019-07-12 10:17AM EDT32.000.500.290.720.00-8057.81%
CREE200117P000350002019-06-14 1:25PM EDT35.001.060.520.660.00-617052.59%
CREE200117P000370002019-05-23 10:56AM EDT37.001.200.831.370.00-207856.84%
CREE200117P000400002019-07-15 12:26PM EDT40.000.950.881.140.00-20050.00%
CREE200117P000420002019-07-02 9:30AM EDT42.001.601.071.400.00-10048.54%
CREE200117P000450002019-07-01 1:04PM EDT45.002.031.402.020.00-8047.78%
CREE200117P000470002019-07-18 9:52AM EDT47.002.181.812.44-0.83-27.57%2013346.58%
CREE200117P000500002019-06-27 12:26PM EDT50.003.282.483.000.00-9043.36%
CREE200117P000550002019-07-12 9:30AM EDT55.004.454.404.650.00-6041.00%
CREE200117P000575002019-06-25 2:57PM EDT57.505.505.405.700.00-3040.02%
CREE200117P000600002019-07-16 12:48PM EDT60.006.736.607.350.00-2041.79%
CREE200117P000625002019-06-13 12:10PM EDT62.509.357.757.950.00-51936.40%
CREE200117P000650002019-07-10 9:30AM EDT65.009.009.509.800.00-1037.66%
CREE200117P000700002019-06-12 9:48AM EDT70.0014.3013.0013.700.00-109639.32%
CREE200117P000750002019-07-16 3:46PM EDT75.0016.9016.5517.250.00---35.60%