U.S. Markets open in 8 hrs 20 mins

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.73-0.05 (-0.21%)
At close: 4:00PM EDT
People also watch
CYRMBSXLNXAMCCMRVL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170818C000180002017-07-31 10:36AM EDT18.008.057.758.55+3.06+61.32%1010785.94%
CREE170818C000190002017-07-21 12:36PM EDT19.007.277.157.40+2.02+38.48%18728.52%
CREE170818C000200002017-07-31 11:02AM EDT20.006.055.806.20+0.65+12.04%512602.73%
CREE170818C000210002017-08-03 9:55AM EDT21.003.312.863.20-0.01-0.30%133182.42%
CREE170818C000220002017-08-16 3:59PM EDT22.001.730.000.000.00-900.00%
CREE170818C000225002017-08-11 9:40AM EDT22.500.550.650.71-1.20-68.57%440.00%
CREE170818C000230002017-08-16 1:57PM EDT23.000.880.000.000.00-1300.00%
CREE170818C000235002017-08-16 1:58PM EDT23.500.460.000.000.00-1000.00%
CREE170818C000240002017-08-16 1:13PM EDT24.000.200.000.000.00-11306.25%
CREE170818C000245002017-08-16 12:31PM EDT24.500.090.000.000.00-100012.50%
CREE170818C000250002017-08-10 12:38PM EDT25.000.010.000.030.00-20375449.22%
CREE170818C000255002017-08-07 3:32PM EDT25.500.070.060.11-0.02-22.22%11381.64%
CREE170818C000260002017-08-10 9:30AM EDT26.000.050.000.040.00-31,17970.31%
CREE170818C000265002017-08-07 2:49PM EDT26.500.020.000.03-0.38-95.00%53678.13%
CREE170818C000270002017-08-16 11:59AM EDT27.000.010.000.000.00-50050.00%
CREE170818C000275002017-08-04 1:27PM EDT27.500.020.000.02-0.03-60.00%507293.75%
CREE170818C000280002017-08-02 10:23AM EDT28.000.050.000.030.00-2805109.38%
CREE170818C000290002017-07-17 2:40PM EDT29.000.120.050.130.00-647175.00%
CREE170818C000300002017-06-05 2:43PM EDT30.000.070.030.140.00-13195.31%
CREE170818C000310002017-06-12 11:34AM EDT31.000.110.030.09+0.04+57.14%1010202.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170818P000190002017-06-07 9:31AM EDT19.000.100.030.090.00-115182.81%
CREE170818P000200002017-08-11 10:09AM EDT20.000.020.000.030.00-1095115.63%
CREE170818P000210002017-08-03 2:15PM EDT21.000.020.000.06+0.01+100.00%130297.66%
CREE170818P000220002017-08-11 2:46PM EDT22.000.070.060.10-0.03-30.00%885785.16%
CREE170818P000225002017-08-14 11:03AM EDT22.500.050.000.030.00-21350.78%
CREE170818P000230002017-08-15 10:04AM EDT23.000.100.000.040.00-5552436.72%
CREE170818P000235002017-08-16 3:56PM EDT23.500.110.000.000.00-606.25%
CREE170818P000240002017-08-16 2:27PM EDT24.000.300.000.000.00-2300.00%
CREE170818P000245002017-08-11 11:17AM EDT24.501.731.451.57+0.78+82.11%538151.95%
CREE170818P000250002017-08-16 2:10PM EDT25.001.160.000.000.00-600.00%
CREE170818P000255002017-08-07 10:47AM EDT25.501.241.221.36-0.11-8.15%140.00%
CREE170818P000260002017-08-14 9:41AM EDT26.002.842.172.370.00-1493101.17%
CREE170818P000265002017-08-02 10:04AM EDT26.501.172.472.640.00-10150.00%
CREE170818P000270002017-07-31 11:25AM EDT27.001.151.131.49+0.19+19.79%20210.00%
CREE170818P000280002017-08-02 1:54PM EDT28.003.303.954.150.00-57570.00%
CREE170818P000290002017-07-28 11:54PM EDT29.002.602.552.860.00-220.00%
CREE170818P000300002017-06-08 3:49PM EDT30.005.205.405.750.00-660.00%