CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200124C000420002020-01-13 10:53AM EST42.008.958.2512.450.00--3227.15%
CREE200124C000440002020-01-13 10:53AM EST44.006.997.259.650.00-7873.83%
CREE200124C000450002019-12-20 9:47AM EST45.004.106.457.850.00-16101.56%
CREE200124C000455002020-01-15 10:48AM EST45.505.085.807.250.00-12089.65%
CREE200124C000465002020-01-10 3:15PM EST46.502.905.306.250.00-1779.59%
CREE200124C000470002020-01-13 11:11AM EST47.004.204.605.950.00-3986.23%
CREE200124C000475002020-01-17 1:35PM EST47.505.004.605.15+0.25+5.26%21663.09%
CREE200124C000480002020-01-17 1:53PM EST48.004.674.255.90+1.47+45.94%2635181.45%
CREE200124C000485002020-01-10 10:57AM EST48.501.253.404.250.00-101059.18%
CREE200124C000490002020-01-15 11:11AM EST49.002.203.255.050.00-2873.14%
CREE200124C000495002019-12-20 1:59PM EST49.501.632.913.200.00-112846.19%
CREE200124C000500002020-01-17 12:14PM EST50.002.551.533.00+0.26+11.35%203654.49%
CREE200124C000505002020-01-17 12:23PM EST50.502.061.942.71+1.49+261.40%1256.74%
CREE200124C000510002020-01-16 11:10AM EST51.001.751.592.950.00-103052.25%
CREE200124C000515002020-01-16 9:38AM EST51.501.651.451.630.00-35940.04%
CREE200124C000520002020-01-17 12:23PM EST52.001.101.141.31+0.05+4.76%82338.87%
CREE200124C000525002020-01-17 3:59PM EST52.500.950.811.04+0.06+6.74%531638.28%
CREE200124C000530002020-01-17 11:09AM EST53.000.620.630.81-0.15-19.48%211137.79%
CREE200124C000535002020-01-17 2:44PM EST53.500.550.460.63+0.08+17.02%99737.89%
CREE200124C000540002020-01-17 3:59PM EST54.000.350.250.58-0.02-5.41%21441.90%
CREE200124C000550002020-01-17 12:14PM EST55.000.230.160.30-0.06-20.69%10020339.75%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200124P000350002020-01-09 11:57AM EST35.000.130.000.190.00-1717151.56%
CREE200124P000365002019-12-06 10:29AM EST36.500.410.000.640.00-20175.39%
CREE200124P000380002019-12-18 1:10PM EST38.000.210.000.190.00--1124.61%
CREE200124P000385002020-01-03 12:42PM EST38.500.100.000.190.00-11120.31%
CREE200124P000400002020-01-03 12:41PM EST40.000.190.000.190.00-11107.42%
CREE200124P000410002020-01-07 11:03AM EST41.000.150.000.200.00--1100.00%
CREE200124P000415002020-01-09 3:02PM EST41.500.110.000.200.00-101096.09%
CREE200124P000425002020-01-14 3:15PM EST42.500.090.000.200.00-61887.70%
CREE200124P000430002020-01-08 12:46PM EST43.000.220.000.200.00-11883.59%
CREE200124P000435002019-12-19 2:52PM EST43.500.700.000.200.00--3479.49%
CREE200124P000440002020-01-14 3:15PM EST44.000.120.000.200.00-65375.39%
CREE200124P000445002019-12-18 3:30PM EST44.501.010.000.200.00--171.48%
CREE200124P000450002020-01-09 11:57AM EST45.000.630.000.570.00-341886.52%
CREE200124P000455002020-01-08 3:48PM EST45.500.700.000.560.00-53581.35%
CREE200124P000460002019-12-24 9:52AM EST46.001.500.000.500.00-101074.22%
CREE200124P000465002020-01-13 9:43AM EST46.500.270.000.570.00--1872.27%
CREE200124P000470002020-01-13 9:43AM EST47.000.280.020.670.00-31271.68%
CREE200124P000475002020-01-13 10:45AM EST47.500.550.000.090.00-1146.29%
CREE200124P000480002020-01-16 12:52PM EST48.000.190.040.110.00-2444.53%
CREE200124P000485002020-01-17 11:06AM EST48.500.150.030.15-0.81-84.37%-143.75%
CREE200124P000490002019-12-16 11:31AM EST49.003.800.110.280.00--047.85%
CREE200124P000500002020-01-17 3:22PM EST50.000.280.190.34-0.31-52.54%69240.92%
CREE200124P000505002020-01-17 11:12AM EST50.500.500.200.44-0.50-50.00%-139.99%
CREE200124P000510002020-01-17 3:43PM EST51.000.530.410.61-0.47-47.00%71040.82%
CREE200124P000515002020-01-17 10:27AM EST51.500.750.510.81-0.48-39.02%8641.50%