CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180601C000360002018-04-25 9:30AM EDT36.006.713.003.350.00-110.00%
CREE180601C000375002018-05-07 3:59PM EDT37.503.652.506.850.00-100.00%
CREE180601C000380002018-05-01 10:15AM EDT38.001.252.923.700.00-120.00%
CREE180601C000395002018-05-25 12:55PM EDT39.506.514.958.65+4.06+165.71%11110.16%
CREE180601C000400002018-04-27 3:43PM EDT40.000.980.871.14-1.04-51.49%2270.00%
CREE180601C000405002018-05-08 9:56AM EDT40.501.631.602.410.00-1100.00%
CREE180601C000410002018-05-04 11:55PM EDT41.001.051.451.770.00-110.00%
CREE180601C000420002018-05-17 11:55AM EDT42.002.742.583.400.00-31340.00%
CREE180601C000425002018-05-16 11:14AM EDT42.502.120.442.750.00-230.00%
CREE180601C000430002018-05-23 2:27PM EDT43.002.252.114.650.00-1968.56%
CREE180601C000435002018-05-25 3:49PM EDT43.502.560.303.95+0.51+24.88%1011114.26%
CREE180601C000440002018-05-23 11:17AM EDT44.001.501.903.650.00-34173.63%
CREE180601C000445002018-05-25 11:04AM EDT44.501.441.462.22-0.52-26.53%104862.60%
CREE180601C000450002018-05-18 11:49PM EDT45.000.740.641.340.00-52336.52%
CREE180601C000455002018-05-22 11:17AM EDT45.501.280.802.320.00-6658.98%
CREE180601C000460002018-05-25 2:56PM EDT46.000.580.540.70-0.17-22.67%201232.91%
CREE180601C000465002018-05-23 10:01AM EDT46.500.300.350.590.00-23437.11%
CREE180601C000470002018-05-25 11:52PM EDT47.000.250.200.530.00-1042.19%
CREE180601C000475002018-05-25 11:52PM EDT47.500.200.090.230.00-5033.40%
CREE180601C000480002018-05-25 11:52PM EDT48.000.150.000.580.00-141658.40%
CREE180601C000500002018-05-18 11:49PM EDT50.000.100.000.620.00-2265.14%
CREE180601C000600002018-04-25 9:30AM EDT60.000.080.000.400.00-11130.47%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180601P000300002018-04-25 9:30AM EDT30.000.080.000.350.00-11196.09%
CREE180601P000325002018-05-04 11:55PM EDT32.500.210.000.170.00-1010143.75%
CREE180601P000340002018-04-24 3:55PM EDT34.000.410.100.300.00-11150.78%
CREE180601P000345002018-05-11 11:45PM EDT34.500.130.000.320.00-10251137.89%
CREE180601P000350002018-04-24 12:38PM EDT35.001.000.610.870.00-1000197.46%
CREE180601P000360002018-05-11 11:45PM EDT36.000.250.000.540.00-21136.33%
CREE180601P000370002018-05-09 2:31PM EDT37.000.280.080.350.00-18117.38%
CREE180601P000375002018-05-09 10:04AM EDT37.500.400.110.340.00-212112.89%
CREE180601P000380002018-05-11 3:25PM EDT38.000.200.160.52-0.22-52.38%52119.53%
CREE180601P000385002018-04-27 1:23PM EDT38.502.090.590.860.00-10144.92%
CREE180601P000390002018-04-27 12:54PM EDT39.002.372.052.270.00-11223.93%
CREE180601P000400002018-05-16 10:13AM EDT40.000.180.000.640.00-11792.97%
CREE180601P000405002018-04-27 12:54PM EDT40.502.172.923.250.00-9658243.07%
CREE180601P000410002018-05-18 11:50PM EDT41.000.770.001.830.00-22120.31%
CREE180601P000415002018-04-27 9:30AM EDT41.502.403.603.95-0.55-18.64%11255.96%
CREE180601P000420002018-05-18 11:50PM EDT42.000.480.250.580.00-2275.00%
CREE180601P000430002018-05-25 2:26PM EDT43.000.060.000.71-0.90-93.75%30258.01%
CREE180601P000435002018-05-23 9:30AM EDT43.500.350.000.710.00-12651.37%
CREE180601P000440002018-05-25 11:09AM EDT44.000.210.100.42-0.85-80.19%51048.24%
CREE180601P000445002018-05-23 12:59PM EDT44.500.550.151.700.00-11265.14%
CREE180601P000450002018-05-25 3:08PM EDT45.000.320.280.49-0.13-28.89%1014936.52%
CREE180601P000455002018-05-25 11:43AM EDT45.500.550.411.91-1.15-67.65%11656.84%
CREE180601P000460002018-05-25 11:53PM EDT46.000.760.551.020.00-152040.14%
CREE180601P000480002018-05-25 11:53PM EDT48.002.381.872.540.00-101048.44%