U.S. Markets closed

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.85-0.20 (-0.87%)
At close: 4:00PM EDT
People also watch
CYRMBSXLNXAMCCMRVL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825C000215002017-08-18 11:54PM EDT21.502.431.771.940.00-161685.35%
CREE170825C000225002017-08-14 10:15AM EDT22.501.521.161.270.00-2182.32%
CREE170825C000230002017-08-18 3:20PM EDT23.000.970.910.96-0.73-42.94%1341079.69%
CREE170825C000235002017-08-18 12:54PM EDT23.500.810.700.78-0.09-10.00%778080.66%
CREE170825C000240002017-08-18 2:08PM EDT24.000.560.550.60-0.39-41.05%617581.25%
CREE170825C000245002017-08-18 3:53PM EDT24.500.450.390.46-0.09-16.67%198480.27%
CREE170825C000250002017-08-17 1:13PM EDT25.000.400.280.350.00-2211280.47%
CREE170825C000255002017-08-16 11:35AM EDT25.500.510.210.270.00-101581.64%
CREE170825C000260002017-08-18 12:08PM EDT26.000.160.150.18-0.22-57.89%2380.47%
CREE170825C000265002017-08-18 3:51PM EDT26.500.140.100.15+0.02+16.67%86282.03%
CREE170825C000270002017-08-03 3:11PM EDT27.000.250.160.28-0.14-35.90%779104.30%
CREE170825C000275002017-08-07 11:06AM EDT27.500.210.090.38-0.64-75.29%2026114.06%
CREE170825C000280002017-08-18 9:33AM EDT28.000.040.040.08-0.68-94.44%41187.50%
CREE170825C000285002017-08-02 12:01PM EDT28.500.220.010.200.00-232105.47%
CREE170825C000290002017-07-21 11:45PM EDT29.000.410.370.480.00-30162.11%
CREE170825C000310002017-07-27 9:34AM EDT31.000.170.090.210.00-26145.31%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE170825P000180002017-08-11 5:04PM EDT18.000.060.000.090.00-10098.44%
CREE170825P000200002017-08-18 2:08PM EDT20.000.150.150.18-0.06-28.57%12185.55%
CREE170825P000210002017-08-18 1:35PM EDT21.000.320.280.36+0.07+28.00%94580.86%
CREE170825P000215002017-08-18 1:44PM EDT21.500.480.400.48+0.24+100.00%514279.10%
CREE170825P000220002017-08-18 1:44PM EDT22.000.610.560.64+0.23+60.53%642678.03%
CREE170825P000225002017-08-18 11:54PM EDT22.500.810.760.850.00-2332677.54%
CREE170825P000230002017-08-18 3:28PM EDT23.001.061.031.12+0.15+16.48%9617378.91%
CREE170825P000235002017-08-18 2:30PM EDT23.501.311.321.39+0.21+19.09%23119977.93%
CREE170825P000240002017-08-16 3:29PM EDT24.001.131.621.720.00-30242276.56%
CREE170825P000245002017-08-16 1:15PM EDT24.501.281.902.150.00-10638575.59%
CREE170825P000250002017-08-17 9:52AM EDT25.001.792.302.530.00-108575.00%
CREE170825P000255002017-07-31 12:03PM EDT25.500.950.941.08+0.05+5.56%330.00%
CREE170825P000260002017-08-16 1:30PM EDT26.002.403.153.350.00-215869.92%
CREE170825P000265002017-08-10 2:49PM EDT26.503.603.503.800.00-4685.94%
CREE170825P000275002017-08-17 10:46AM EDT27.504.194.504.750.00-126291.41%