CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210115C000180002019-06-07 10:59AM EDT18.0035.8040.1545.000.00-12278.30%
CREE210115C000200002019-06-25 1:58PM EDT20.0036.9037.7042.400.00-85463.97%
CREE210115C000230002019-06-10 12:06AM EDT23.0026.8035.2039.700.00-0162.01%
CREE210115C000280002019-06-10 12:06AM EDT28.0027.5632.1535.050.00-114461.82%
CREE210115C000300002019-06-10 12:41PM EDT30.0032.3431.6033.050.00-57462.96%
CREE210115C000330002019-06-10 12:06AM EDT33.0020.9528.3530.550.00-5657.01%
CREE210115C000350002019-06-10 12:06AM EDT35.0021.2026.7528.950.00-21355.36%
CREE210115C000380002019-06-10 12:06AM EDT38.0020.5224.6026.550.00-1553.42%
CREE210115C000400002019-07-02 3:06PM EDT40.0023.0523.2524.050.00-21851.90%
CREE210115C000420002019-06-07 10:59AM EDT42.0024.6721.9022.700.00-31651.16%
CREE210115C000450002019-06-07 10:59AM EDT45.0020.4019.9020.650.00-421949.59%
CREE210115C000470002019-06-10 12:06AM EDT47.0014.6818.5519.950.00-101051.27%
CREE210115C000500002019-06-21 3:07PM EDT50.0016.1017.1017.450.00-515047.18%
CREE210115C000550002019-07-15 10:08AM EDT55.0014.8214.3014.600.00-12,29345.23%
CREE210115C000575002019-07-12 12:38PM EDT57.5013.4512.8513.350.00-101444.54%
CREE210115C000600002019-07-02 12:14PM EDT60.0011.7911.7012.150.00-113043.80%
CREE210115C000625002019-07-16 12:29PM EDT62.5010.9010.6511.200.00-71743.70%
CREE210115C000650002019-07-16 3:46PM EDT65.009.959.5510.150.00-36043.01%
CREE210115C000675002019-06-07 10:59AM EDT67.5014.867.1011.400.00--150.07%
CREE210115C000700002019-06-27 9:30AM EDT70.007.557.908.350.00-12742.02%
CREE210115C000725002019-06-10 9:49AM EDT72.507.707.908.600.00-2445.22%
CREE210115C000750002019-06-20 2:35PM EDT75.006.456.306.800.00-213341.08%
CREE210115C000800002019-07-12 1:23PM EDT80.005.605.105.650.00-112140.80%
CREE210115C000850002019-07-12 1:46PM EDT85.004.704.154.600.00-23123940.21%
CREE210115C000900002019-05-29 11:54AM EDT90.003.603.053.600.00-303039.13%
CREE210115C000950002019-06-03 9:33AM EDT95.002.572.343.450.00-13641.15%
CREE210115C001000002019-06-07 10:59AM EDT100.002.951.842.540.00-310739.33%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210115P000180002019-07-10 1:31PM EDT18.000.550.000.000.00-512825.00%
CREE210115P000200002019-07-02 10:10AM EDT20.001.060.211.730.00-606863.84%
CREE210115P000230002019-06-07 10:59AM EDT23.000.550.001.260.00-21050.83%
CREE210115P000250002019-06-07 10:59AM EDT25.000.950.961.960.00-21958.20%
CREE210115P000280002019-06-24 3:31PM EDT28.001.521.101.510.00-24252.17%
CREE210115P000300002019-07-02 10:10AM EDT30.001.821.251.830.00-309751.20%
CREE210115P000330002019-06-07 10:59AM EDT33.002.001.682.420.00-202850.09%
CREE210115P000350002019-06-13 3:20PM EDT35.002.512.082.420.00-63446.24%
CREE210115P000380002019-06-07 10:59AM EDT38.002.872.953.300.00-52946.38%
CREE210115P000400002019-07-09 3:18PM EDT40.003.303.253.600.00-32044.39%
CREE210115P000420002019-07-01 1:16PM EDT42.003.903.754.100.00-13443.40%
CREE210115P000450002019-07-01 10:14AM EDT45.005.104.455.150.00-114642.99%
CREE210115P000470002019-06-07 10:59AM EDT47.004.425.456.500.00--545.28%
CREE210115P000500002019-06-05 9:56AM EDT50.007.926.657.200.00-14442.38%
CREE210115P000550002019-06-27 10:36AM EDT55.008.758.459.150.00-137840.09%
CREE210115P000575002019-06-04 9:40AM EDT57.5012.059.9010.500.00--139.93%
CREE210115P000600002019-06-10 2:09PM EDT60.0011.239.0011.300.00-7937.53%
CREE210115P000625002019-06-17 11:09AM EDT62.5014.5712.3012.750.00-2937.16%
CREE210115P000650002019-06-10 10:18AM EDT65.0013.9912.9013.450.00-63533.94%
CREE210115P000675002019-06-06 11:02AM EDT67.5017.9015.0017.900.00-51443.42%
CREE210115P000700002019-06-06 1:39PM EDT70.0019.3016.6517.600.00-31036.21%
CREE210115P000725002019-06-05 11:52AM EDT72.5021.1518.0018.900.00--234.24%
CREE210115P000750002019-07-01 9:33AM EDT75.0020.0020.2020.850.00-11134.34%