U.S. markets close in 6 hours 2 minutes

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.58+1.12 (+0.99%)
As of 9:58AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210305C000800002021-02-01 11:53AM EST80.0033.5032.3037.000.00--1137.89%
CREE210305C000900002021-02-26 3:08PM EST90.0023.9023.1027.000.00-1010137.01%
CREE210305C000950002021-02-08 11:00AM EST95.0028.3118.5022.800.00-112139.84%
CREE210305C000970002021-02-01 11:53AM EST97.0018.5017.0020.400.00--1130.37%
CREE210305C001000002021-02-26 1:19PM EST100.0013.2014.0017.500.00-12114.89%
CREE210305C001040002021-02-01 10:03AM EST104.0010.2010.8013.800.00-54107.03%
CREE210305C001050002021-02-26 3:00PM EST105.0010.009.5012.500.00-1192.77%
CREE210305C001060002021-02-26 1:09PM EST106.008.009.2011.600.00-131296.73%
CREE210305C001070002021-03-01 9:33AM EST107.0010.407.8011.50+2.41+30.16%2396.09%
CREE210305C001080002021-01-29 3:47PM EST108.005.807.5010.400.00-1196.00%
CREE210305C001100002021-02-26 3:08PM EST110.007.006.109.500.00-125699.07%
CREE210305C001110002021-02-25 11:05AM EST111.007.565.408.100.00-1290.19%
CREE210305C001130002021-02-26 12:53PM EST113.005.104.307.000.00-1190.72%
CREE210305C001140002021-02-22 3:14PM EST114.007.703.006.300.00-8681.62%
CREE210305C001150002021-02-26 12:24PM EST115.005.302.605.60+1.36+34.52%42780.37%
CREE210305C001160002021-02-22 3:13PM EST116.006.702.805.300.00-9887.84%
CREE210305C001170002021-03-01 9:30AM EST117.004.001.754.90+1.28+47.06%22281.98%
CREE210305C001180002021-02-26 1:56PM EST118.002.502.103.700.00-11081.05%
CREE210305C001190002021-02-26 1:08PM EST119.001.801.452.650.00-1370.90%
CREE210305C001200002021-03-01 9:37AM EST120.002.401.354.20+0.45+23.08%121791.85%
CREE210305C001210002021-03-01 9:30AM EST121.003.101.954.10+1.70+121.43%21103.10%
CREE210305C001220002021-02-23 9:44AM EST122.000.891.404.700.00--1109.64%
CREE210305C001230002021-02-26 3:18PM EST123.001.500.302.600.00-111780.27%
CREE210305C001240002021-02-25 11:57AM EST124.001.600.903.000.00-1297.12%
CREE210305C001250002021-03-01 9:35AM EST125.001.600.701.55+0.80+100.00%23481.64%
CREE210305C001260002021-02-24 2:33PM EST126.002.850.701.950.00-12091.60%
CREE210305C001270002021-02-24 2:09PM EST127.002.320.452.150.00-73195.46%
CREE210305C001280002021-02-25 1:26PM EST128.000.850.302.150.00-2297.75%
CREE210305C001290002021-02-24 1:40PM EST129.001.980.151.700.00-1692.92%
CREE210305C001300002021-02-26 1:39PM EST130.000.740.002.250.00-234103.22%
CREE210305C001320002021-02-16 12:10AM EST132.005.550.152.100.00--1111.23%
CREE210305C001330002021-02-16 2:31PM EST133.002.350.002.250.00--53115.14%
CREE210305C001340002021-02-19 1:04PM EST134.002.250.052.200.00-22118.95%
CREE210305C001350002021-02-22 10:39AM EST135.001.600.002.250.00-67122.66%
CREE210305C001400002021-02-24 2:33PM EST140.000.950.000.000.00-1250.00%
CREE210305C001450002021-01-27 10:27AM EST145.001.200.050.900.00-21127.73%
CREE210305C001550002021-02-24 1:30PM EST155.000.440.002.250.00-1710187.60%
CREE210305C001600002021-01-22 10:43AM EST160.001.100.050.900.00-700167.19%
CREE210305C001650002021-02-04 11:53AM EST165.002.200.000.000.00--2150.00%
CREE210305C001900002021-02-23 3:31PM EST190.000.200.000.000.00-29064950.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210305P000800002021-02-03 3:58PM EST80.000.500.000.550.00--1170.90%
CREE210305P000850002021-02-02 10:56AM EST85.000.720.200.200.00-12137.89%
CREE210305P000900002021-02-02 10:56AM EST90.000.790.002.250.00-12171.19%
CREE210305P000950002021-02-26 12:22PM EST95.001.450.002.250.00-110142.04%
CREE210305P000960002021-02-25 3:47PM EST96.001.400.002.250.00--70136.28%
CREE210305P000980002021-02-24 1:48PM EST98.000.550.052.200.00--10124.81%
CREE210305P000985002021-01-29 2:57PM EST98.507.700.102.050.00-2020120.17%
CREE210305P000990002021-02-25 3:29PM EST99.001.400.101.950.00-58115.53%
CREE210305P001000002021-02-26 1:03PM EST100.001.000.201.750.00-1163108.15%
CREE210305P001010002021-02-25 10:31AM EST101.000.750.201.950.00-14105.96%
CREE210305P001020002021-02-26 10:00AM EST102.003.000.252.000.00-15101.90%
CREE210305P001030002021-02-25 10:25AM EST103.001.270.202.050.00-1296.14%
CREE210305P001040002021-02-26 10:00AM EST104.003.100.102.150.00-12490.38%
CREE210305P001050002021-02-26 1:38PM EST105.002.000.301.950.00-53284.57%
CREE210305P001060002021-02-26 9:40AM EST106.004.250.202.100.00-508879.39%
CREE210305P001070002021-02-26 9:39AM EST107.005.450.252.000.00-184972.75%
CREE210305P001080002021-02-26 12:05PM EST108.003.410.651.950.00-1871.14%
CREE210305P001090002021-02-25 3:26PM EST109.005.820.603.300.00-101179.69%
CREE210305P001100002021-02-26 12:42PM EST110.003.701.103.000.00-16874.85%
CREE210305P001110002021-02-26 10:56AM EST111.006.501.602.750.00-212270.12%
CREE210305P001120002021-02-26 2:35PM EST112.003.701.554.400.00-222878.25%
CREE210305P001130002021-02-23 12:41PM EST113.006.351.604.800.00--274.17%
CREE210305P001140002021-02-26 12:53PM EST114.005.002.005.200.00-151372.80%
CREE210305P001150002021-02-26 12:49PM EST115.006.202.404.800.00-163463.18%
CREE210305P001160002021-02-25 10:45AM EST116.005.252.455.200.00-1356.91%
CREE210305P001170002021-02-26 12:22PM EST117.006.703.406.000.00-1362.01%
CREE210305P001180002021-02-26 11:34AM EST118.0011.314.207.500.00-21371.92%
CREE210305P001190002021-02-26 3:26PM EST119.008.904.507.300.00-1159.03%
CREE210305P001200002021-02-26 11:04AM EST120.0014.005.708.700.00-1971.36%
CREE210305P001220002021-02-17 11:16AM EST122.009.607.2010.000.00-3268.65%
CREE210305P001230002021-02-10 1:00PM EST123.007.118.2010.800.00--171.05%
CREE210305P001240002021-02-22 12:35PM EST124.007.008.8011.500.00-111665.87%
CREE210305P001250002021-02-26 12:57PM EST125.0014.509.6012.500.00-1366.99%
CREE210305P001270002021-02-22 11:38AM EST127.008.2511.1013.400.00-2286.33%
CREE210305P001450002021-02-19 3:54PM EST145.0020.7728.1032.500.00-11188.72%