CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180817C000330002018-07-06 10:04AM EDT33.0012.5311.0514.80+12.53+100.00%110.00%
CREE180817C000380002018-07-26 10:25AM EDT38.0010.327.5012.000.00-550.00%
CREE180817C000390002018-07-06 10:04AM EDT39.007.126.607.05+7.12+100.00%110.00%
CREE180817C000400002018-08-07 10:09AM EDT40.009.758.5013.000.00-328181.25%
CREE180817C000410002018-08-01 9:53AM EDT41.006.716.0510.600.00-17238.87%
CREE180817C000420002018-07-26 9:33AM EDT42.006.805.756.250.00-1620.00%
CREE180817C000430002018-07-26 9:33AM EDT43.005.305.155.500.00-2370.00%
CREE180817C000440002018-07-30 10:34AM EDT44.004.204.708.050.00-32180.47%
CREE180817C000445002018-08-14 2:20AM EDT44.506.150.000.000.00-1000.00%
CREE180817C000450002018-08-10 2:32PM EDT45.005.925.658.40+0.21+3.68%5117192.38%
CREE180817C000455002018-08-03 11:50PM EDT45.503.262.856.500.00-22181.35%
CREE180817C000460002018-08-08 2:12PM EDT46.005.594.456.85+1.09+24.22%181151.66%
CREE180817C000465002018-08-03 11:50PM EDT46.503.143.604.400.00-11166.41%
CREE180817C000470002018-08-13 1:34PM EDT47.004.284.004.65-0.42-8.94%3383114.65%
CREE180817C000475002018-08-08 1:57PM EDT47.504.503.806.40+1.98+78.57%3186173.54%
CREE180817C000480002018-08-08 3:10PM EDT48.004.353.454.500.00-3213130.86%
CREE180817C000485002018-08-07 1:32PM EDT48.503.153.103.600.00-332114.16%
CREE180817C000490002018-08-13 3:34PM EDT49.003.102.893.20-0.01-0.32%20218113.38%
CREE180817C000495002018-08-13 10:47AM EDT49.503.102.702.90-0.45-12.68%1065114.75%
CREE180817C000500002018-08-13 3:52PM EDT50.002.512.362.65+0.01+0.40%33367112.89%
CREE180817C000505002018-08-13 3:43PM EDT50.502.342.142.75+0.01+0.43%19439121.39%
CREE180817C000510002018-08-13 3:42PM EDT51.002.192.012.15+0.18+8.96%41162114.65%
CREE180817C000515002018-08-13 3:21PM EDT51.501.871.762.15+0.11+6.25%8723118.56%
CREE180817C000520002018-08-13 10:59AM EDT52.001.841.471.77+0.14+8.24%739111.62%
CREE180817C000525002018-08-13 3:47PM EDT52.501.361.271.57-0.03-2.16%1417110.35%
CREE180817C000530002018-08-13 3:52PM EDT53.001.261.201.74-0.20-13.70%4318121.00%
CREE180817C000535002018-07-27 5:59PM EDT53.500.510.490.670.00-2280.08%
CREE180817C000540002018-08-13 2:58PM EDT54.000.940.871.08-0.38-28.79%3870109.77%
CREE180817C000550002018-08-13 3:52PM EDT55.000.710.591.19-0.18-20.22%65172118.16%
CREE180817C000560002018-08-13 3:52PM EDT56.000.590.410.72+0.09+18.00%133109.38%
CREE180817C000565002018-08-14 2:20AM EDT56.500.560.000.000.00-39025.00%
CREE180817C000570002018-08-14 2:20AM EDT57.000.450.000.000.00-19025.00%
CREE180817C000575002018-08-14 2:20AM EDT57.500.400.000.000.00-1025.00%
CREE180817C000580002018-08-14 2:20AM EDT58.000.320.000.000.00-14025.00%
CREE180817C000585002018-08-14 2:20AM EDT58.500.380.000.000.00-10025.00%
CREE180817C000590002018-08-14 2:20AM EDT59.000.210.000.000.00-4050.00%
CREE180817C000600002018-08-13 11:14AM EDT60.000.220.140.31+0.07+46.67%4112117.19%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180817P000320002018-08-02 2:58PM EDT32.000.070.000.480.00-10173264.84%
CREE180817P000330002018-07-18 12:35PM EDT33.000.100.000.110.00-2020192.97%
CREE180817P000340002018-07-23 12:41PM EDT34.000.060.040.360.00-4041226.17%
CREE180817P000350002018-07-16 12:05PM EDT35.000.200.090.22+0.20+62.50%11201.56%
CREE180817P000360002018-08-10 2:16PM EDT36.000.360.000.16+0.28+350.00%520167.19%
CREE180817P000370002018-08-09 1:29PM EDT37.000.050.020.330.00-230179.69%
CREE180817P000380002018-08-07 2:40PM EDT38.000.170.010.380.00-211170.70%
CREE180817P000390002018-07-05 12:19PM EDT39.001.010.460.56+1.01+100.00%313200.59%
CREE180817P000400002018-08-13 11:04AM EDT40.000.110.050.10-0.03-21.43%1363119.53%
CREE180817P000410002018-08-03 12:35PM EDT41.000.340.210.37-0.10-22.73%275145.70%
CREE180817P000415002018-08-03 11:50PM EDT41.500.800.250.450.00-11146.09%
CREE180817P000420002018-08-13 9:30AM EDT42.000.380.120.43-0.13-25.49%11,085130.47%
CREE180817P000430002018-08-13 3:23PM EDT43.000.270.220.41+0.03+12.50%2380121.88%
CREE180817P000435002018-08-13 3:46PM EDT43.500.350.270.50-0.70-66.67%21122.27%
CREE180817P000440002018-08-13 3:56PM EDT44.000.450.340.44+0.05+12.50%2362115.82%
CREE180817P000445002018-08-13 10:12AM EDT44.500.490.400.58-0.57-53.77%383117.38%
CREE180817P000450002018-08-13 3:52PM EDT45.000.630.500.72+0.13+26.00%35175119.34%
CREE180817P000455002018-08-13 3:36PM EDT45.500.650.600.70-0.40-38.10%501114.65%
CREE180817P000460002018-08-13 3:45PM EDT46.000.740.720.80+0.10+15.63%12651114.16%
CREE180817P000465002018-08-13 3:41PM EDT46.500.900.841.10+0.28+45.16%1919118.95%
CREE180817P000470002018-08-13 3:52PM EDT47.001.090.961.38+0.20+22.47%3061,261121.78%
CREE180817P000475002018-08-13 9:30AM EDT47.501.001.181.32+0.14+16.28%10285116.99%
CREE180817P000480002018-08-13 12:30PM EDT48.001.371.311.50-0.03-2.14%119131115.72%
CREE180817P000485002018-08-13 1:55PM EDT48.501.611.512.14+0.22+15.83%1632127.05%
CREE180817P000490002018-08-13 1:48PM EDT49.001.841.671.97+0.34+22.67%14226116.11%
CREE180817P000495002018-08-13 3:21PM EDT49.502.031.862.31+0.24+13.41%1046117.92%
CREE180817P000500002018-08-13 3:58PM EDT50.002.282.132.40+0.22+10.68%637134114.84%
CREE180817P000505002018-08-13 3:21PM EDT50.502.522.442.64+0.38+17.76%7811115.43%
CREE180817P000510002018-08-10 11:45PM EDT51.002.542.542.61-0.10-5.00%448103.91%
CREE180817P000515002018-08-13 3:37PM EDT51.503.052.823.40+0.72+30.90%61108115.43%
CREE180817P000520002018-08-08 3:35PM EDT52.002.582.913.35-0.72-21.82%3031101.27%
CREE180817P000525002018-08-13 3:34PM EDT52.503.703.403.85+0.74+25.00%85109.57%
CREE180817P000535002018-08-10 11:45PM EDT53.503.523.606.450.00-1010145.90%
CREE180817P000540002018-08-14 2:21AM EDT54.004.400.000.000.00-2000.00%