U.S. Markets close in 1 hr 1 min

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.30-0.43 (-1.83%)
As of 2:59PM EDT. Market open.
People also watch
CYRMBSXLNXAMCCMRVL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825C000215002017-08-17 2:33PM EDT21.502.432.132.220.00-161674.22%
CREE170825C000225002017-08-14 10:15AM EDT22.501.521.451.530.00-2172.85%
CREE170825C000230002017-08-16 11:55AM EDT23.001.701.151.230.00-11071.48%
CREE170825C000235002017-08-17 1:32PM EDT23.500.900.910.97-0.16-15.09%711170.90%
CREE170825C000240002017-08-16 1:57PM EDT24.000.950.700.760.00-917570.51%
CREE170825C000245002017-08-17 12:39PM EDT24.500.540.540.58-0.21-28.00%89270.51%
CREE170825C000250002017-08-17 1:13PM EDT25.000.400.390.44-0.17-29.82%2211269.92%
CREE170825C000255002017-08-16 11:35AM EDT25.500.510.280.320.00-101569.14%
CREE170825C000260002017-08-09 11:26AM EDT26.000.380.110.250.00-1364.84%
CREE170825C000265002017-08-17 1:06PM EDT26.500.120.130.17-0.07-36.84%26068.36%
CREE170825C000270002017-08-03 3:11PM EDT27.000.250.160.28-0.14-35.90%77984.18%
CREE170825C000275002017-08-07 11:06AM EDT27.500.210.090.38-0.64-75.29%202692.97%
CREE170825C000280002017-07-25 11:13AM EDT28.000.720.580.800.00-111145.31%
CREE170825C000285002017-08-02 12:01PM EDT28.500.220.010.200.00-23286.33%
CREE170825C000290002017-07-21 11:45PM EDT29.000.410.370.480.00-30134.57%
CREE170825C000310002017-07-27 9:34AM EDT31.000.170.090.210.00-26121.48%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825P000180002017-08-11 5:04PM EDT18.000.060.000.090.00-10092.19%
CREE170825P000200002017-08-11 5:04PM EDT20.000.210.150.300.00-1191.02%
CREE170825P000210002017-08-17 11:58AM EDT21.000.250.240.30-0.15-37.50%103575.00%
CREE170825P000215002017-08-16 10:07AM EDT21.500.240.350.390.00-114273.24%
CREE170825P000220002017-08-16 3:08PM EDT22.000.380.480.520.00-442671.88%
CREE170825P000225002017-08-17 2:33PM EDT22.500.460.640.700.00-222671.09%
CREE170825P000230002017-08-17 12:50PM EDT23.000.910.850.91+0.28+44.44%2915370.41%
CREE170825P000235002017-08-17 10:50AM EDT23.501.101.091.15+0.12+12.24%1665969.24%
CREE170825P000240002017-08-16 3:29PM EDT24.001.131.381.470.00-30242269.92%
CREE170825P000245002017-08-16 1:15PM EDT24.501.281.701.770.00-10638568.26%
CREE170825P000250002017-08-17 9:52AM EDT25.001.792.062.16+0.19+11.87%107569.04%
CREE170825P000255002017-07-31 12:03PM EDT25.500.950.941.08+0.05+5.56%330.00%
CREE170825P000260002017-08-16 1:30PM EDT26.002.402.833.050.00-215871.09%
CREE170825P000265002017-08-10 2:49PM EDT26.503.603.503.800.00-4699.41%
CREE170825P000275002017-08-17 10:46AM EDT27.504.194.204.40+2.34+126.49%125073.05%