CREE - Cree, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE171222C000250002017-11-27 9:30AM EST25.0011.5011.1511.55+1.00+9.52%15100.00%
CREE171222C000280002017-11-27 5:30PM EST28.007.978.208.700.00-2000.00%
CREE171222C000305002017-12-15 11:51PM EST30.505.156.5010.900.00-44108.59%
CREE171222C000310002017-11-03 10:50PM EST31.003.582.653.900.00-100.00%
CREE171222C000320002017-11-24 9:35AM EST32.005.144.705.20+2.12+70.20%110.00%
CREE171222C000325002017-11-03 10:50PM EST32.502.592.562.810.00-100.00%
CREE171222C000330002017-11-29 3:13PM EST33.002.162.092.44-2.57-54.33%110.00%
CREE171222C000340002017-12-11 2:19PM EST34.001.174.955.800.00-11491.99%
CREE171222C000345002017-12-15 12:09PM EST34.504.444.454.75+2.57+137.43%43269.92%
CREE171222C000350002017-12-12 12:31PM EST35.001.483.304.750.00-830108.79%
CREE171222C000355002017-12-15 11:33AM EST35.503.313.354.30+1.70+105.59%22166.02%
CREE171222C000360002017-12-15 1:02PM EST36.003.022.523.25+1.75+137.80%5517551.17%
CREE171222C000365002017-12-15 1:00PM EST36.502.502.432.76+1.00+66.67%6566445.90%
CREE171222C000370002017-12-15 11:16AM EST37.001.682.062.31+0.43+34.40%1834243.95%
CREE171222C000375002017-12-15 11:36PM EST37.501.301.661.880.00-1121741.80%
CREE171222C000380002017-12-15 11:33AM EST38.001.141.281.48+0.19+20.00%2921040.04%
CREE171222C000385002017-12-15 11:36PM EST38.501.150.971.100.00-4037.40%
CREE171222C000390002017-12-15 3:25PM EST39.000.900.670.80+0.55+157.14%322136.72%
CREE171222C000395002017-12-15 1:47PM EST39.500.460.450.55+0.12+35.29%23035.84%
CREE171222C000400002017-12-15 11:51PM EST40.000.290.270.360.00-33035.16%
CREE171222C000410002017-12-15 3:39PM EST41.000.170.080.18-0.08-32.00%12138.28%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE171222P000300002017-11-30 2:49PM EST30.000.090.070.390.00-22146.88%
CREE171222P000305002017-11-30 2:38PM EST30.500.120.090.170.00-27122.66%
CREE171222P000310002017-12-08 12:16PM EST31.000.110.080.34-0.20-64.52%300129.49%
CREE171222P000315002017-12-13 9:35AM EST31.500.240.000.110.00-1592.19%
CREE171222P000320002017-12-13 9:35AM EST32.000.240.000.120.00-1688.28%
CREE171222P000325002017-12-12 9:48AM EST32.500.180.000.080.00-1176.56%
CREE171222P000330002017-12-08 3:46PM EST33.000.330.320.42-0.16-32.65%1093119.73%
CREE171222P000335002017-12-14 3:17PM EST33.500.030.000.110.00-71669.92%
CREE171222P000340002017-12-11 2:19PM EST34.000.670.000.090.00-6962.11%
CREE171222P000345002017-12-15 11:36PM EST34.500.050.000.110.00-4758.98%
CREE171222P000350002017-12-12 11:13AM EST35.000.400.000.100.00-31952.34%
CREE171222P000355002017-12-14 3:17PM EST35.500.120.000.110.00-72756.25%
CREE171222P000360002017-12-15 10:29AM EST36.000.090.010.06-0.11-55.00%102843.16%
CREE171222P000365002017-12-15 3:02PM EST36.500.050.030.08-0.15-75.00%224740.23%
CREE171222P000370002017-12-15 10:59AM EST37.000.240.080.13-0.26-52.00%53139.45%
CREE171222P000375002017-12-15 11:36PM EST37.500.140.130.200.00-209038.28%
CREE171222P000380002017-12-15 3:51PM EST38.000.250.210.29-2.75-91.67%8636.43%
CREE171222P000385002017-12-15 11:36PM EST38.500.450.340.430.00-22035.25%
CREE171222P000390002017-12-15 11:36PM EST39.000.630.540.620.00-9034.18%
CREE171222P000400002017-12-15 11:36PM EST40.001.091.061.250.00-9036.33%
CREE171222P000435002017-12-15 11:36PM EST43.507.754.154.550.00-101066.41%