CREE - Cree, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE171027C000200002017-09-15 11:53PM EDT20.004.6513.5014.600.00-2121238.28%
CREE171027C000215002017-10-06 11:49PM EDT21.508.3010.6514.700.00-11235.55%
CREE171027C000220002017-10-16 10:59AM EDT22.007.3310.1014.150.00-11216.80%
CREE171027C000235002017-10-06 11:15AM EDT23.506.008.7512.800.00-100212.50%
CREE171027C000240002017-10-16 10:59AM EDT24.005.377.9512.100.00-12162.50%
CREE171027C000245002017-10-05 2:24PM EDT24.505.189.0010.250.00-365171.88%
CREE171027C000250002017-10-20 1:32PM EDT25.008.618.659.55+5.44+171.61%61159.57%
CREE171027C000255002017-10-17 3:49PM EDT25.504.008.209.150.00-130162.11%
CREE171027C000260002017-10-18 3:06PM EDT26.008.607.508.800.00-4100150.39%
CREE171027C000265002017-10-20 12:03PM EDT26.507.087.157.45-0.26-3.54%1348108.98%
CREE171027C000270002017-10-13 3:38PM EDT27.002.896.707.100.00-25227189.45%
CREE171027C000275002017-10-19 10:21AM EDT27.506.506.156.550.00-51450.00%
CREE171027C000280002017-10-18 3:17PM EDT28.006.515.706.250.00-5993.36%
CREE171027C000285002017-10-18 2:22PM EDT28.506.455.255.700.00-42086.33%
CREE171027C000290002017-10-20 9:44AM EDT29.005.064.755.10+0.06+1.20%46170.70%
CREE171027C000295002017-10-19 2:41PM EDT29.504.804.204.500.00-72276.17%
CREE171027C000300002017-10-20 2:18PM EDT30.004.013.654.00-0.89-18.16%12969.14%
CREE171027C000305002017-10-18 2:37PM EDT30.504.603.203.600.00-204172.46%
CREE171027C000310002017-10-20 3:40PM EDT31.002.752.572.99+0.65+30.95%3304453.71%
CREE171027C000315002017-10-20 3:27PM EDT31.502.332.112.60+0.09+4.02%25056.64%
CREE171027C000320002017-10-20 11:45PM EDT32.001.841.752.10-1.13-5,650.00%132448.63%
CREE171027C000325002017-10-20 3:43PM EDT32.501.321.342.06-0.56-29.79%162769.53%
CREE171027C000330002017-10-20 1:26PM EDT33.001.010.971.30-0.24-19.20%4831243.56%
CREE171027C000335002017-10-20 3:55PM EDT33.500.720.700.81-0.34-32.08%581833.30%
CREE171027C000340002017-10-20 1:33PM EDT34.000.430.430.50-0.37-46.25%163030.47%
CREE171027C000345002017-10-20 11:45PM EDT34.500.270.230.36-1.43-1804033.50%
CREE171027C000350002017-10-20 11:45PM EDT35.000.190.130.21-0.50-8120932.81%
CREE171027C000360002017-10-20 11:45PM EDT36.000.070.030.08-0.35-2312134.77%
CREE171027C000365002017-10-20 11:45PM EDT36.500.050.000.33-0.45-11163.09%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE171027P000185002017-09-15 11:54PM EDT18.500.070.030.130.00-11226.56%
CREE171027P000190002017-09-15 11:54PM EDT19.000.090.060.110.00-22219.53%
CREE171027P000200002017-09-15 11:54PM EDT20.000.170.120.170.00-10223.44%
CREE171027P000205002017-10-02 3:41PM EDT20.500.010.000.260.00-12209.77%
CREE171027P000210002017-09-25 9:32AM EDT21.000.200.000.510.00-58231.64%
CREE171027P000215002017-09-26 3:13PM EDT21.500.120.000.510.00-15222.27%
CREE171027P000220002017-10-16 9:47AM EDT22.000.050.000.15-0.01-16.67%519166.41%
CREE171027P000225002017-09-26 3:13PM EDT22.500.230.020.150.00-10162.50%
CREE171027P000230002017-10-20 1:48PM EDT23.000.110.000.46-0.26-70.27%23190.23%
CREE171027P000235002017-09-21 9:57AM EDT23.500.800.580.660.00-325237.50%
CREE171027P000240002017-10-17 3:49PM EDT24.000.190.000.590.00-311183.98%
CREE171027P000245002017-10-02 3:20PM EDT24.500.280.130.200.00-112152.34%
CREE171027P000250002017-10-17 3:41PM EDT25.000.240.000.020.00-21115090.63%
CREE171027P000255002017-10-18 9:30AM EDT25.500.390.000.590.00-250158.01%
CREE171027P000260002017-10-12 3:13PM EDT26.000.340.270.510.00-23161.91%
CREE171027P000265002017-10-18 12:49PM EDT26.500.370.000.400.00-414127.73%
CREE171027P000270002017-10-18 3:51PM EDT27.000.020.000.500.00-1070127.15%
CREE171027P000275002017-10-17 3:55PM EDT27.500.660.000.190.00-42494.53%
CREE171027P000280002017-10-20 12:59PM EDT28.000.040.000.20-0.08-66.67%215188.67%
CREE171027P000285002017-10-19 9:40AM EDT28.500.090.000.250.00-120386.33%
CREE171027P000290002017-10-20 9:59AM EDT29.000.010.000.10-0.04-80.00%332665.23%
CREE171027P000295002017-10-20 10:47AM EDT29.500.050.000.04+0.01+25.00%19040450.00%
CREE171027P000300002017-10-20 11:46PM EDT30.000.110.000.24-1.77-374665.04%
CREE171027P000305002017-10-20 11:46PM EDT30.500.100.000.37-1.97-21365.82%
CREE171027P000310002017-10-20 11:46PM EDT31.000.060.000.060.00-1653542.97%
CREE171027P000315002017-10-20 11:46PM EDT31.500.070.050.13-2.61-26,100.00%253045.51%
CREE171027P000320002017-10-20 11:46PM EDT32.000.150.060.180.00-1043242.87%
CREE171027P000325002017-10-20 11:46PM EDT32.500.390.120.20-3.43-736736.52%
CREE171027P000330002017-10-20 3:44PM EDT33.000.270.200.28-0.06-18.18%49926333.20%
CREE171027P000335002017-10-20 11:46PM EDT33.500.380.330.410.00-12236730.57%
CREE171027P000340002017-10-20 11:46PM EDT34.000.630.570.640.00-8947229.98%
CREE171027P000345002017-10-20 11:46PM EDT34.500.950.881.080.00-336537.50%
CREE171027P000350002017-10-20 11:46PM EDT35.001.591.201.48-5.69-56,900.00%2831340.63%
CREE171027P000360002017-10-20 11:46PM EDT36.003.102.042.440.00-51053.22%