CREE - Cree, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE200131C00042000 | 2020-01-22 11:39AM EST | 42.00 | 10.93 | 10.90 | 12.95 | 0.00 | - | 1 | 0 | 221.00% |
| CREE200131C00044000 | 2019-12-27 11:07AM EST | 44.00 | 5.35 | 9.50 | 10.55 | 0.00 | - | 1 | 0 | 196.39% |
| CREE200131C00045000 | 2020-01-14 3:19PM EST | 45.00 | 6.89 | 8.65 | 9.70 | 0.00 | - | 1 | 0 | 188.33% |
| CREE200131C00045500 | 2020-01-21 10:11AM EST | 45.50 | 7.06 | 8.10 | 9.70 | 0.00 | - | - | 0 | 190.53% |
| CREE200131C00046000 | 2020-01-22 11:25AM EST | 46.00 | 7.06 | 7.75 | 8.75 | 0.00 | - | 2 | 0 | 176.61% |
| CREE200131C00046500 | 2020-01-13 10:20AM EST | 46.50 | 5.82 | 7.50 | 8.25 | 0.00 | - | 3 | 0 | 174.22% |
| CREE200131C00047000 | 2020-01-23 3:39PM EST | 47.00 | 7.30 | 6.80 | 7.85 | 0.00 | - | 1 | 0 | 164.65% |
| CREE200131C00047500 | 2019-12-30 12:00PM EST | 47.50 | 2.24 | 6.55 | 7.45 | 0.00 | - | - | 0 | 163.97% |
| CREE200131C00048000 | 2020-01-22 12:50PM EST | 48.00 | 5.51 | 5.95 | 7.00 | 0.00 | - | 13 | 0 | 155.18% |
| CREE200131C00048500 | 2020-01-21 10:50AM EST | 48.50 | 4.46 | 5.45 | 6.60 | 0.00 | - | 1 | 0 | 149.27% |
| CREE200131C00049000 | 2020-01-23 9:49AM EST | 49.00 | 4.00 | 5.15 | 6.05 | 0.00 | - | 15 | 0 | 144.14% |
| CREE200131C00049500 | 2020-01-17 2:22PM EST | 49.50 | 3.95 | 4.75 | 5.60 | 0.00 | - | 39 | 0 | 138.87% |
| CREE200131C00050000 | 2020-01-23 1:28PM EST | 50.00 | 4.50 | 4.35 | 5.30 | 0.00 | - | 92 | 0 | 136.08% |
| CREE200131C00050500 | 2020-01-17 3:17PM EST | 50.50 | 3.20 | 4.05 | 4.90 | 0.00 | - | 25 | 0 | 133.01% |
| CREE200131C00051000 | 2020-01-22 9:58AM EST | 51.00 | 3.20 | 3.95 | 4.85 | 0.00 | - | 40 | 0 | 139.40% |
| CREE200131C00051500 | 2020-01-21 9:51AM EST | 51.50 | 2.60 | 3.50 | 4.30 | 0.00 | - | 2 | 0 | 130.37% |
| CREE200131C00052000 | 2020-01-23 3:47PM EST | 52.00 | 3.50 | 3.55 | 3.95 | 0.00 | - | 3 | 0 | 133.30% |
| CREE200131C00052500 | 2020-01-23 3:03PM EST | 52.50 | 3.10 | 3.00 | 3.50 | 0.00 | - | 4 | 0 | 123.68% |
| CREE200131C00053000 | 2020-01-24 9:42AM EST | 53.00 | 2.62 | 2.39 | 3.35 | 0.00 | - | 1 | - | 117.87% |
| CREE200131C00053500 | 2020-01-23 3:56PM EST | 53.50 | 2.81 | 2.74 | 2.99 | 0.00 | - | 1 | 0 | 124.76% |
| CREE200131C00054000 | 2020-01-23 3:59PM EST | 54.00 | 2.53 | 2.46 | 2.62 | 0.00 | - | 104 | 0 | 120.07% |
| CREE200131C00055000 | 2020-01-23 3:54PM EST | 55.00 | 2.16 | 2.04 | 2.24 | +0.10 | +4.85% | 9 | 0 | 118.31% |
| CREE200131C00056000 | 2020-01-23 2:24PM EST | 56.00 | 1.55 | 1.43 | 1.88 | 0.00 | - | - | - | 111.72% |
| CREE200131C00057000 | 2020-01-22 10:50AM EST | 57.00 | 0.85 | 1.15 | 1.56 | 0.00 | - | 4 | 0 | 110.25% |
| CREE200131C00057500 | 2020-01-22 12:11PM EST | 57.50 | 0.76 | 0.98 | 1.38 | 0.00 | - | - | - | 107.81% |
| CREE200131C00058000 | 2020-01-14 1:42PM EST | 58.00 | 0.51 | 0.83 | 1.32 | 0.00 | - | - | 0 | 107.91% |
| CREE200131C00060000 | 2020-01-21 11:15AM EST | 60.00 | 0.32 | 0.49 | 0.93 | 0.00 | - | 5 | 0 | 107.03% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE200131P00035000 | 2020-01-09 11:57AM EST | 35.00 | 0.32 | 0.00 | 0.28 | 0.00 | - | 34 | 0 | 159.38% |
| CREE200131P00036500 | 2020-01-03 9:54AM EST | 36.50 | 0.35 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 131.25% |
| CREE200131P00037000 | 2020-01-03 1:57PM EST | 37.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 5 | 0 | 128.13% |
| CREE200131P00037500 | 2020-01-03 3:40PM EST | 37.50 | 0.35 | 0.00 | 0.17 | 0.00 | - | 25 | 0 | 123.83% |
| CREE200131P00038500 | 2019-12-26 9:31AM EST | 38.50 | 0.49 | 0.00 | 0.18 | 0.00 | - | - | 0 | 116.41% |
| CREE200131P00041000 | 2020-01-10 12:54PM EST | 41.00 | 0.44 | 0.05 | 0.22 | 0.00 | - | 1 | 0 | 102.73% |
| CREE200131P00042000 | 2020-01-13 10:32AM EST | 42.00 | 0.32 | 0.10 | 0.24 | 0.00 | - | 1 | 0 | 98.83% |
| CREE200131P00042500 | 2019-12-27 10:49AM EST | 42.50 | 1.08 | 0.13 | 0.49 | 0.00 | - | 10 | 0 | 108.98% |
| CREE200131P00044000 | 2020-01-10 1:08PM EST | 44.00 | 0.95 | 0.10 | 0.37 | 0.00 | - | 7 | 0 | 87.70% |
| CREE200131P00044500 | 2019-12-30 9:48AM EST | 44.50 | 1.94 | 0.09 | 0.54 | 0.00 | - | - | 0 | 89.84% |
| CREE200131P00045000 | 2020-01-23 12:51PM EST | 45.00 | 0.23 | 0.11 | 0.35 | 0.00 | - | 5 | 0 | 77.93% |
| CREE200131P00046000 | 2020-01-13 12:42PM EST | 46.00 | 0.54 | 0.15 | 0.61 | 0.00 | - | 1 | 0 | 79.69% |
| CREE200131P00046500 | 2020-01-09 2:37PM EST | 46.50 | 2.00 | 0.21 | 0.68 | 0.00 | - | 10 | 0 | 78.71% |
| CREE200131P00047000 | 2020-01-15 3:46PM EST | 47.00 | 0.96 | 0.24 | 0.78 | 0.00 | - | 2 | 0 | 77.15% |
| CREE200131P00047500 | 2020-01-23 9:30AM EST | 47.50 | 0.74 | 0.35 | 0.70 | 0.00 | - | - | 0 | 72.56% |
| CREE200131P00048000 | 2020-01-23 11:54AM EST | 48.00 | 0.60 | 0.36 | 0.98 | 0.00 | - | 1 | 0 | 74.22% |
| CREE200131P00048500 | 2020-01-23 12:04PM EST | 48.50 | 0.69 | 0.49 | 1.02 | 0.00 | - | - | 0 | 72.27% |
| CREE200131P00049000 | 2020-01-23 11:46AM EST | 49.00 | 0.84 | 0.71 | 1.02 | 0.00 | - | 11 | 0 | 70.90% |
| CREE200131P00049500 | 2020-01-23 2:13PM EST | 49.50 | 1.15 | 0.82 | 1.12 | 0.00 | - | 2 | 0 | 68.75% |
| CREE200131P00050000 | 2020-01-16 12:02PM EST | 50.00 | 1.33 | 0.87 | 1.26 | 0.00 | - | 1 | 0 | 65.72% |
| CREE200131P00051500 | 2020-01-22 3:42PM EST | 51.50 | 2.11 | 1.33 | 1.69 | 0.00 | - | - | - | 58.98% |
| CREE200131P00052000 | 2020-01-23 1:19PM EST | 52.00 | 1.95 | 1.46 | 1.95 | 0.00 | - | 2 | 0 | 56.98% |
| CREE200131P00052500 | 2020-01-24 9:48AM EST | 52.50 | 1.63 | 1.72 | 2.11 | -0.27 | -14.21% | 3 | - | 54.64% |