U.S. markets closed

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.68+1.53 (+1.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210521C000700002021-03-24 11:32AM EDT70.0033.9043.5047.000.00--4497.41%
CREE210521C000800002021-05-03 11:13AM EDT80.0018.2115.2017.400.00-1172.71%
CREE210521C000850002021-05-03 2:10PM EDT85.0012.7010.3012.100.00--050.98%
CREE210521C000900002021-05-05 1:19PM EDT90.006.866.607.200.00-1050.83%
CREE210521C000910002021-04-30 3:57PM EDT91.0010.304.306.600.00-1152.30%
CREE210521C000925002021-05-07 9:50AM EDT92.506.005.005.50-18.10-75.10%3250.27%
CREE210521C000940002021-05-04 3:02PM EDT94.003.904.104.600.00--149.95%
CREE210521C000950002021-05-07 9:51AM EDT95.004.303.504.30+0.90+26.47%128653.05%
CREE210521C000960002021-05-06 12:09PM EDT96.002.753.003.400.00-556447.53%
CREE210521C000970002021-05-07 11:21AM EDT97.003.402.604.60-1.00-22.73%95856.18%
CREE210521C000975002021-05-07 11:01AM EDT97.503.502.502.90+1.47+72.41%3049.56%
CREE210521C000980002021-05-07 9:50AM EDT98.003.242.355.00+1.35+71.43%79762.74%
CREE210521C000990002021-05-07 12:48PM EDT99.002.501.902.25+0.95+61.29%13548.34%
CREE210521C001000002021-05-07 1:45PM EDT100.001.971.652.00+0.70+55.12%70049.39%
CREE210521C001010002021-05-04 2:02PM EDT101.001.571.401.700.00-72749.22%
CREE210521C001020002021-05-07 3:22PM EDT102.001.401.151.45+0.10+7.69%351,62049.29%
CREE210521C001030002021-05-07 10:26AM EDT103.001.290.901.20+0.29+29.00%4026948.83%
CREE210521C001040002021-05-07 11:12AM EDT104.001.250.601.05+0.60+92.31%1049.61%
CREE210521C001050002021-05-07 2:43PM EDT105.000.700.600.85+0.24+52.17%39049.00%
CREE210521C001060002021-04-29 2:01PM EDT106.002.200.250.900.00--253.17%
CREE210521C001070002021-04-30 3:35PM EDT107.002.180.201.150.00-7751.20%
CREE210521C001080002021-05-07 11:58AM EDT108.000.750.250.90-0.74-49.66%1051.51%
CREE210521C001090002021-05-03 3:50PM EDT109.001.620.050.750.00-4058.64%
CREE210521C001100002021-05-07 9:56AM EDT110.000.450.300.40+0.15+50.00%325650.05%
CREE210521C001110002021-04-30 12:23PM EDT111.000.250.250.350.00-1050.59%
CREE210521C001120002021-05-06 10:32AM EDT112.000.200.200.350.00-1051.90%
CREE210521C001130002021-05-07 11:58AM EDT113.000.330.150.30+0.12+57.14%1051.90%
CREE210521C001140002021-05-03 3:58PM EDT114.000.600.000.250.00-17055.18%
CREE210521C001150002021-05-07 12:33PM EDT115.000.250.150.25+0.10+66.67%1071,59554.88%
CREE210521C001160002021-05-07 12:33PM EDT116.000.200.100.25-0.24-54.55%2055.47%
CREE210521C001170002021-05-04 10:00AM EDT117.000.440.000.250.00-1354.10%
CREE210521C001180002021-04-27 3:15PM EDT118.006.200.000.300.00-10957.81%
CREE210521C001190002021-04-30 9:30AM EDT119.000.150.000.400.00-1062.79%
CREE210521C001200002021-05-07 10:41AM EDT120.000.200.050.35-0.10-33.33%263264.75%
CREE210521C001210002021-04-29 11:20AM EDT121.000.550.000.350.00-262565.04%
CREE210521C001220002021-05-03 1:01PM EDT122.000.220.000.350.00-54166.80%
CREE210521C001230002021-05-04 11:20AM EDT123.000.010.100.300.00-1370.31%
CREE210521C001250002021-05-04 9:33AM EDT125.000.110.000.300.00-59470.31%
CREE210521C001260002021-05-03 1:48PM EDT126.000.200.000.300.00-505172.07%
CREE210521C001270002021-04-27 10:11AM EDT127.003.330.000.250.00--071.68%
CREE210521C001280002021-05-07 9:53AM EDT128.000.120.000.25-0.08-40.00%2373.24%
CREE210521C001300002021-05-07 10:16AM EDT130.000.050.050.20-0.11-68.75%1076.56%
CREE210521C001350002021-05-07 9:53AM EDT135.000.050.050.100.00-171,34078.32%
CREE210521C001400002021-05-03 1:15PM EDT140.000.100.000.100.00-341880.86%
CREE210521C001450002021-04-29 10:01AM EDT145.000.130.000.500.00-10109.38%
CREE210521C001500002021-04-30 10:09AM EDT150.000.150.000.100.00-455293.36%
CREE210521C001550002021-04-30 10:31AM EDT155.000.100.000.100.00-13013099.22%
CREE210521C001750002021-04-28 3:05PM EDT175.000.150.000.050.00-10111.72%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210521P000600002021-03-26 2:59PM EDT60.000.250.005.000.00-11226.66%
CREE210521P000700002021-04-21 10:57AM EDT70.000.100.000.70-0.18-64.29%1098.54%
CREE210521P000750002021-05-06 2:34PM EDT75.000.170.000.750.00-11681.64%
CREE210521P000800002021-05-06 2:34PM EDT80.000.250.050.35-0.22-46.81%18355.66%
CREE210521P000850002021-05-04 11:18AM EDT85.001.300.300.800.00-1051.86%
CREE210521P000875002021-05-05 3:52PM EDT87.501.400.601.050.00--053.54%
CREE210521P000900002021-05-07 11:13AM EDT90.001.151.051.40-1.69-59.51%233748.83%
CREE210521P000910002021-05-04 10:20AM EDT91.003.701.301.700.00--848.88%
CREE210521P000920002021-05-05 10:35AM EDT92.003.201.502.100.00--749.81%
CREE210521P000925002021-05-07 10:55AM EDT92.501.701.902.40-2.30-57.50%15051.44%
CREE210521P000930002021-05-04 10:20AM EDT93.004.702.002.900.00--655.66%
CREE210521P000940002021-05-04 9:58AM EDT94.004.802.352.800.00-505148.29%
CREE210521P000950002021-05-05 9:58AM EDT95.005.132.903.200.00-160847.41%
CREE210521P000960002021-05-04 10:20AM EDT96.006.603.403.800.00-7848.61%
CREE210521P000970002021-05-04 10:00AM EDT97.007.113.904.400.00-1949.22%
CREE210521P000975002021-05-06 11:39AM EDT97.506.303.904.700.00-52749.32%
CREE210521P000980002021-05-03 2:37PM EDT98.004.754.505.200.00-111452.00%
CREE210521P000990002021-05-03 10:50AM EDT99.005.505.205.60+0.70+14.58%101048.76%
CREE210521P001000002021-05-06 3:09PM EDT100.009.105.906.200.00-1212147.63%
CREE210521P001010002021-05-05 12:20PM EDT101.008.106.407.000.00-1948.93%
CREE210521P001020002021-05-06 9:35AM EDT102.0010.207.308.400.00-72750.59%
CREE210521P001030002021-04-30 10:42AM EDT103.007.807.908.60+2.30+41.82%1050.20%
CREE210521P001040002021-05-05 12:20PM EDT104.0010.408.909.400.00-53750.20%
CREE210521P001050002021-05-07 10:24AM EDT105.009.409.4010.30-0.20-2.08%2051.61%
CREE210521P001060002021-05-03 3:10PM EDT106.0010.479.0011.600.00-21060.55%
CREE210521P001070002021-05-03 11:43AM EDT107.0011.239.9013.000.00-11971.07%
CREE210521P001080002021-05-03 3:10PM EDT108.0012.1312.0013.000.00-1054.15%
CREE210521P001090002021-05-07 9:36AM EDT109.0013.7012.0014.70+1.57+12.94%10071.97%
CREE210521P001100002021-05-03 10:46AM EDT110.0012.6214.3015.800.00-32860.89%
CREE210521P001110002021-04-29 9:41AM EDT111.0011.6013.6016.500.00--1073.93%
CREE210521P001120002021-04-30 10:04AM EDT112.0011.9514.9017.800.00-1082.91%
CREE210521P001130002021-04-29 10:50AM EDT113.0014.2016.5018.100.00--070.12%
CREE210521P001140002021-05-06 10:33AM EDT114.0022.0017.2018.900.00-22267.09%
CREE210521P001150002021-04-29 3:02PM EDT115.0015.8018.4020.200.00-43777.73%
CREE210521P001180002021-05-07 10:57AM EDT118.0021.1420.0022.70+3.64+20.80%16369.29%
CREE210521P001200002021-04-27 10:00AM EDT120.008.5022.7025.400.00-1095.12%
CREE210521P001230002021-04-28 2:04PM EDT123.0011.8025.9028.600.00--1107.13%
CREE210521P001250002021-05-06 2:41PM EDT125.0033.5028.0030.100.00-4098.05%
CREE210521P001300002021-04-20 10:10AM EDT130.0024.5032.6035.800.00-16127.78%
CREE210521P001350002021-04-23 9:36AM EDT135.0024.1037.0041.500.00-100154.69%
CREE210521P001400002021-04-23 9:36AM EDT140.0028.7042.0046.700.00-10076.56%