U.S. Markets closed

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.38-4.86 (-5.21%)
At close: 4:00PM EDT

88.05 -0.33 (-0.37%)
After hours: 4:08PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE220121C000150002020-10-21 10:48AM EDT15.0058.500.000.000.00-2000.00%
CREE220121C000250002020-08-24 9:55AM EDT25.0037.6034.0038.400.00-6130.00%
CREE220121C000300002020-07-20 10:07AM EDT30.0039.0033.9037.600.00-10200.00%
CREE220121C000325002020-07-09 4:54PM EDT32.5011.900.000.000.00-2130.00%
CREE220121C000350002020-08-25 10:09AM EDT35.0032.3024.3029.000.00-5170.00%
CREE220121C000375002020-10-06 11:25AM EDT37.5030.500.000.000.00-5100.00%
CREE220121C000400002020-10-21 1:37PM EDT40.0035.250.000.000.00-100.00%
CREE220121C000425002020-07-09 12:43PM EDT42.5025.4033.4037.100.00-120.00%
CREE220121C000450002020-09-14 11:06AM EDT45.0023.0029.1033.500.00-7760.00%
CREE220121C000475002020-09-22 2:57PM EDT47.5020.780.000.000.00-100.00%
CREE220121C000500002020-10-29 11:36AM EDT50.0019.710.000.000.00-100.00%
CREE220121C000525002020-11-10 3:34PM EDT52.5018.700.000.000.00-12800.00%
CREE220121C000550002020-11-09 12:22PM EDT55.0022.150.000.000.00-100.00%
CREE220121C000575002020-09-24 9:34AM EDT57.5012.7021.3025.500.00-5110.00%
CREE220121C000600002020-11-09 1:15PM EDT60.0018.000.000.000.00-100.00%
CREE220121C000625002020-11-02 12:52PM EDT62.5014.800.000.000.00-100.00%
CREE220121C000650002020-10-19 3:20PM EDT65.0019.400.000.000.00-200.00%
CREE220121C000675002020-10-30 10:55AM EDT67.5010.620.000.000.00-300.00%
CREE220121C000700002020-11-03 11:36AM EDT70.0012.590.000.000.00-300.00%
CREE220121C000725002020-10-06 11:08AM EDT72.5012.100.000.000.00-250.00%
CREE220121C000750002020-11-09 1:31PM EDT75.0011.800.000.000.00-9100.00%
CREE220121C000775002020-10-19 11:05AM EDT77.5015.340.000.000.00-1600.00%
CREE220121C000800002020-10-20 11:00AM EDT80.0013.400.000.000.00-500.00%
CREE220121C000825002020-08-17 12:00AM EDT82.5013.804.707.400.00--013.18%
CREE220121C000850002020-10-30 10:36AM EDT85.005.670.000.000.00-500.00%
CREE220121C000900002020-10-28 9:33AM EDT90.006.700.000.000.00-100.78%
CREE220121C000950002020-10-26 12:50PM EDT95.007.100.000.000.00-101.56%
CREE220121C001000002020-10-16 3:53PM EDT100.006.500.000.000.00-103.13%
CREE220121C001050002020-10-21 3:06PM EDT105.005.540.000.000.00--06.25%
CREE220121C001100002020-10-19 9:39AM EDT110.006.300.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE220121P000150002020-11-05 4:44PM EDT15.000.400.000.000.00-2050.00%
CREE220121P000175002020-11-03 11:31AM EDT17.500.540.000.000.00-404050.00%
CREE220121P000200002020-11-04 11:45AM EDT20.000.990.000.000.00-8050.00%
CREE220121P000225002020-11-02 2:17PM EDT22.501.220.000.000.00-4025.00%
CREE220121P000250002020-06-19 12:02PM EDT25.002.161.502.900.00-124121.07%
CREE220121P000275002020-10-21 2:14PM EDT27.501.000.000.000.00-1025.00%
CREE220121P000300002020-11-03 11:02AM EDT30.002.080.000.000.00-205025.00%
CREE220121P000325002020-07-09 4:54PM EDT32.505.070.000.000.00-304125.00%
CREE220121P000350002020-11-03 11:31AM EDT35.002.600.000.000.00-202025.00%
CREE220121P000375002020-07-16 3:25PM EDT37.504.173.104.100.00-1063100.10%
CREE220121P000400002020-11-04 11:45AM EDT40.003.620.000.000.00-4025.00%
CREE220121P000425002020-11-02 12:56PM EDT42.504.850.000.000.00-3025.00%
CREE220121P000450002020-11-02 2:17PM EDT45.005.780.000.000.00-2012.50%
CREE220121P000475002020-11-02 12:56PM EDT47.506.100.000.000.00-3012.50%
CREE220121P000500002020-09-15 2:56PM EDT50.007.235.807.100.00-53991.67%
CREE220121P000525002020-10-08 11:19AM EDT52.507.976.107.700.00-31388.81%
CREE220121P000550002020-10-16 2:04PM EDT55.007.980.000.000.00-2012.50%
CREE220121P000575002020-10-30 12:04PM EDT57.5010.730.000.000.00-2012.50%
CREE220121P000600002020-11-10 1:06PM EDT60.0011.280.000.000.00-1012.50%
CREE220121P000625002020-11-06 2:54PM EDT62.5010.660.000.000.00-1012.50%
CREE220121P000650002020-10-09 1:12PM EDT65.0012.778.9012.400.00-2781.42%
CREE220121P000675002020-10-09 12:14PM EDT67.5014.5911.2013.500.00-3583.80%
CREE220121P000700002020-11-06 3:16PM EDT70.0014.200.000.000.00-106.25%
CREE220121P000725002020-10-19 10:57AM EDT72.5014.100.000.000.00-6006.25%
CREE220121P000750002020-10-23 9:31AM EDT75.0016.300.000.000.00-1506.25%
CREE220121P000775002020-10-19 12:09AM EDT77.5019.700.000.000.00--03.13%
CREE220121P000800002020-07-09 4:54PM EDT80.0038.000.000.000.00-10103.13%
CREE220121P000950002020-07-16 9:30AM EDT95.0036.4031.0032.100.00--194.59%