U.S. Markets close in 1 hr 39 mins

Cree, Inc. (CREE)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
21.84-1.19 (-5.18%)
As of 2:20PM EDT. Market open.
People also watch
CYRMBSXLNXAMCCMRVL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825C000205002017-08-23 1:57PM EDT20.501.021.281.800.00-110187.50%
CREE170825C000210002017-08-23 1:57PM EDT21.001.200.871.100.00-246857.81%
CREE170825C000215002017-08-23 1:37PM EDT21.500.550.470.54-1.44-72.36%662844.14%
CREE170825C000220002017-08-23 1:57PM EDT22.001.100.230.260.00-3811142.19%
CREE170825C000225002017-08-23 1:00PM EDT22.500.170.070.11-1.09-86.51%35510842.97%
CREE170825C000230002017-08-23 1:37PM EDT23.000.050.030.06-0.94-94.95%1,31393549.22%
CREE170825C000235002017-08-23 1:32PM EDT23.500.010.000.03-0.79-98.75%1,12162453.13%
CREE170825C000240002017-08-23 12:57PM EDT24.000.020.010.03-0.53-96.36%50643659.38%
CREE170825C000245002017-08-23 1:29PM EDT24.500.030.010.03-0.38-92.68%37067870.31%
CREE170825C000250002017-08-23 1:18PM EDT25.000.010.000.03-0.29-96.67%3959076.56%
CREE170825C000255002017-08-23 1:53PM EDT25.500.010.000.02-0.18-94.74%5931379.69%
CREE170825C000260002017-08-23 9:54AM EDT26.000.010.000.02-0.15-93.75%103387.50%
CREE170825C000265002017-08-23 9:32AM EDT26.500.040.000.02-0.06-60.00%38096.88%
CREE170825C000270002017-08-23 10:05AM EDT27.000.010.000.01-0.04-80.00%210893.75%
CREE170825C000275002017-08-07 11:06AM EDT27.500.210.090.38-0.64-75.29%2026205.08%
CREE170825C000280002017-08-23 9:42AM EDT28.000.010.000.01-0.01-50.00%112109.38%
CREE170825C000285002017-08-02 12:01PM EDT28.500.220.010.200.00-232186.72%
CREE170825C000290002017-08-23 12:02PM EDT29.000.010.000.01-0.02-66.67%25125.00%
CREE170825C000310002017-07-27 9:34AM EDT31.000.170.090.210.00-26248.44%
CREE170825C000330002017-08-23 1:57PM EDT33.000.080.000.010.00-55168.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825P000125002017-08-23 1:57PM EDT12.500.060.000.010.00-55237.50%
CREE170825P000165002017-08-23 1:57PM EDT16.500.010.000.010.00-22125.00%
CREE170825P000180002017-08-23 9:42AM EDT18.000.060.000.01+0.03+100.00%11290.63%
CREE170825P000185002017-08-23 1:57PM EDT18.500.040.000.010.00-3378.13%
CREE170825P000190002017-08-23 1:57PM EDT19.000.010.000.290.00-7106131.25%
CREE170825P000195002017-08-23 1:57PM EDT19.500.020.000.020.00-62062.50%
CREE170825P000200002017-08-23 11:38AM EDT20.000.010.000.01-0.12-92.31%10218550.00%
CREE170825P000205002017-08-23 1:57PM EDT20.500.040.010.040.00-1,05329151.56%
CREE170825P000210002017-08-23 12:53PM EDT21.000.060.050.08-0.23-79.31%56066445.31%
CREE170825P000215002017-08-23 1:40PM EDT21.500.190.140.20-0.16-45.71%88172843.75%
CREE170825P000220002017-08-23 1:55PM EDT22.000.390.370.43-0.16-29.09%6171,04643.16%
CREE170825P000225002017-08-23 1:39PM EDT22.500.750.710.83+0.04+5.63%1,90375352.15%
CREE170825P000230002017-08-23 1:55PM EDT23.001.191.141.28+0.22+22.68%1,36470361.33%
CREE170825P000235002017-08-23 1:57PM EDT23.501.611.551.79+0.38+30.89%4369878.91%
CREE170825P000240002017-08-23 1:42PM EDT24.002.052.052.26+0.49+31.41%29141785.94%
CREE170825P000245002017-08-23 9:39AM EDT24.503.572.592.81+1.76+97.24%2737578.91%
CREE170825P000250002017-08-23 10:31AM EDT25.002.002.983.75-0.26-11.50%6285136.72%
CREE170825P000255002017-07-31 12:03PM EDT25.500.950.941.08+0.05+5.56%330.00%
CREE170825P000260002017-08-23 9:39AM EDT26.005.204.004.75+2.14+69.93%196164.84%
CREE170825P000265002017-08-10 2:49PM EDT26.503.603.503.800.00-460.00%
CREE170825P000275002017-08-17 10:46AM EDT27.504.194.504.750.00-12620.00%