CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200131C000420002020-01-22 11:39AM EST42.0010.9310.9012.950.00-10221.00%
CREE200131C000440002019-12-27 11:07AM EST44.005.359.5010.550.00-10196.39%
CREE200131C000450002020-01-14 3:19PM EST45.006.898.659.700.00-10188.33%
CREE200131C000455002020-01-21 10:11AM EST45.507.068.109.700.00--0190.53%
CREE200131C000460002020-01-22 11:25AM EST46.007.067.758.750.00-20176.61%
CREE200131C000465002020-01-13 10:20AM EST46.505.827.508.250.00-30174.22%
CREE200131C000470002020-01-23 3:39PM EST47.007.306.807.850.00-10164.65%
CREE200131C000475002019-12-30 12:00PM EST47.502.246.557.450.00--0163.97%
CREE200131C000480002020-01-22 12:50PM EST48.005.515.957.000.00-130155.18%
CREE200131C000485002020-01-21 10:50AM EST48.504.465.456.600.00-10149.27%
CREE200131C000490002020-01-23 9:49AM EST49.004.005.156.050.00-150144.14%
CREE200131C000495002020-01-17 2:22PM EST49.503.954.755.600.00-390138.87%
CREE200131C000500002020-01-23 1:28PM EST50.004.504.355.300.00-920136.08%
CREE200131C000505002020-01-17 3:17PM EST50.503.204.054.900.00-250133.01%
CREE200131C000510002020-01-22 9:58AM EST51.003.203.954.850.00-400139.40%
CREE200131C000515002020-01-21 9:51AM EST51.502.603.504.300.00-20130.37%
CREE200131C000520002020-01-23 3:47PM EST52.003.503.553.950.00-30133.30%
CREE200131C000525002020-01-23 3:03PM EST52.503.103.003.500.00-40123.68%
CREE200131C000530002020-01-24 9:42AM EST53.002.622.393.350.00-1-117.87%
CREE200131C000535002020-01-23 3:56PM EST53.502.812.742.990.00-10124.76%
CREE200131C000540002020-01-23 3:59PM EST54.002.532.462.620.00-1040120.07%
CREE200131C000550002020-01-23 3:54PM EST55.002.162.042.24+0.10+4.85%90118.31%
CREE200131C000560002020-01-23 2:24PM EST56.001.551.431.880.00---111.72%
CREE200131C000570002020-01-22 10:50AM EST57.000.851.151.560.00-40110.25%
CREE200131C000575002020-01-22 12:11PM EST57.500.760.981.380.00---107.81%
CREE200131C000580002020-01-14 1:42PM EST58.000.510.831.320.00--0107.91%
CREE200131C000600002020-01-21 11:15AM EST60.000.320.490.930.00-50107.03%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE200131P000350002020-01-09 11:57AM EST35.000.320.000.280.00-340159.38%
CREE200131P000365002020-01-03 9:54AM EST36.500.350.000.160.00-10131.25%
CREE200131P000370002020-01-03 1:57PM EST37.000.200.000.170.00-50128.13%
CREE200131P000375002020-01-03 3:40PM EST37.500.350.000.170.00-250123.83%
CREE200131P000385002019-12-26 9:31AM EST38.500.490.000.180.00--0116.41%
CREE200131P000410002020-01-10 12:54PM EST41.000.440.050.220.00-10102.73%
CREE200131P000420002020-01-13 10:32AM EST42.000.320.100.240.00-1098.83%
CREE200131P000425002019-12-27 10:49AM EST42.501.080.130.490.00-100108.98%
CREE200131P000440002020-01-10 1:08PM EST44.000.950.100.370.00-7087.70%
CREE200131P000445002019-12-30 9:48AM EST44.501.940.090.540.00--089.84%
CREE200131P000450002020-01-23 12:51PM EST45.000.230.110.350.00-5077.93%
CREE200131P000460002020-01-13 12:42PM EST46.000.540.150.610.00-1079.69%
CREE200131P000465002020-01-09 2:37PM EST46.502.000.210.680.00-10078.71%
CREE200131P000470002020-01-15 3:46PM EST47.000.960.240.780.00-2077.15%
CREE200131P000475002020-01-23 9:30AM EST47.500.740.350.700.00--072.56%
CREE200131P000480002020-01-23 11:54AM EST48.000.600.360.980.00-1074.22%
CREE200131P000485002020-01-23 12:04PM EST48.500.690.491.020.00--072.27%
CREE200131P000490002020-01-23 11:46AM EST49.000.840.711.020.00-11070.90%
CREE200131P000495002020-01-23 2:13PM EST49.501.150.821.120.00-2068.75%
CREE200131P000500002020-01-16 12:02PM EST50.001.330.871.260.00-1065.72%
CREE200131P000515002020-01-22 3:42PM EST51.502.111.331.690.00---58.98%
CREE200131P000520002020-01-23 1:19PM EST52.001.951.461.950.00-2056.98%
CREE200131P000525002020-01-24 9:48AM EST52.501.631.722.11-0.27-14.21%3-54.64%