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.
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE210305C00080000 | 2021-02-01 11:53AM EST | 80.00 | 33.50 | 32.30 | 37.00 | 0.00 | - | - | 1 | 137.89% |
| CREE210305C00090000 | 2021-02-26 3:08PM EST | 90.00 | 23.90 | 23.10 | 27.00 | 0.00 | - | 10 | 10 | 137.01% |
| CREE210305C00095000 | 2021-02-08 11:00AM EST | 95.00 | 28.31 | 18.50 | 22.80 | 0.00 | - | 1 | 12 | 139.84% |
| CREE210305C00097000 | 2021-02-01 11:53AM EST | 97.00 | 18.50 | 17.00 | 20.40 | 0.00 | - | - | 1 | 130.37% |
| CREE210305C00100000 | 2021-02-26 1:19PM EST | 100.00 | 13.20 | 14.00 | 17.50 | 0.00 | - | 1 | 2 | 114.89% |
| CREE210305C00104000 | 2021-02-01 10:03AM EST | 104.00 | 10.20 | 10.80 | 13.80 | 0.00 | - | 5 | 4 | 107.03% |
| CREE210305C00105000 | 2021-02-26 3:00PM EST | 105.00 | 10.00 | 9.50 | 12.50 | 0.00 | - | 1 | 1 | 92.77% |
| CREE210305C00106000 | 2021-02-26 1:09PM EST | 106.00 | 8.00 | 9.20 | 11.60 | 0.00 | - | 13 | 12 | 96.73% |
| CREE210305C00107000 | 2021-03-01 9:33AM EST | 107.00 | 10.40 | 7.80 | 11.50 | +2.41 | +30.16% | 2 | 3 | 96.09% |
| CREE210305C00108000 | 2021-01-29 3:47PM EST | 108.00 | 5.80 | 7.50 | 10.40 | 0.00 | - | 1 | 1 | 96.00% |
| CREE210305C00110000 | 2021-02-26 3:08PM EST | 110.00 | 7.00 | 6.10 | 9.50 | 0.00 | - | 12 | 56 | 99.07% |
| CREE210305C00111000 | 2021-02-25 11:05AM EST | 111.00 | 7.56 | 5.40 | 8.10 | 0.00 | - | 1 | 2 | 90.19% |
| CREE210305C00113000 | 2021-02-26 12:53PM EST | 113.00 | 5.10 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 90.72% |
| CREE210305C00114000 | 2021-02-22 3:14PM EST | 114.00 | 7.70 | 3.00 | 6.30 | 0.00 | - | 8 | 6 | 81.62% |
| CREE210305C00115000 | 2021-02-26 12:24PM EST | 115.00 | 5.30 | 2.60 | 5.60 | +1.36 | +34.52% | 4 | 27 | 80.37% |
| CREE210305C00116000 | 2021-02-22 3:13PM EST | 116.00 | 6.70 | 2.80 | 5.30 | 0.00 | - | 9 | 8 | 87.84% |
| CREE210305C00117000 | 2021-03-01 9:30AM EST | 117.00 | 4.00 | 1.75 | 4.90 | +1.28 | +47.06% | 2 | 22 | 81.98% |
| CREE210305C00118000 | 2021-02-26 1:56PM EST | 118.00 | 2.50 | 2.10 | 3.70 | 0.00 | - | 1 | 10 | 81.05% |
| CREE210305C00119000 | 2021-02-26 1:08PM EST | 119.00 | 1.80 | 1.45 | 2.65 | 0.00 | - | 1 | 3 | 70.90% |
| CREE210305C00120000 | 2021-03-01 9:37AM EST | 120.00 | 2.40 | 1.35 | 4.20 | +0.45 | +23.08% | 12 | 17 | 91.85% |
| CREE210305C00121000 | 2021-03-01 9:30AM EST | 121.00 | 3.10 | 1.95 | 4.10 | +1.70 | +121.43% | 2 | 1 | 103.10% |
| CREE210305C00122000 | 2021-02-23 9:44AM EST | 122.00 | 0.89 | 1.40 | 4.70 | 0.00 | - | - | 1 | 109.64% |
| CREE210305C00123000 | 2021-02-26 3:18PM EST | 123.00 | 1.50 | 0.30 | 2.60 | 0.00 | - | 11 | 17 | 80.27% |
| CREE210305C00124000 | 2021-02-25 11:57AM EST | 124.00 | 1.60 | 0.90 | 3.00 | 0.00 | - | 1 | 2 | 97.12% |
| CREE210305C00125000 | 2021-03-01 9:35AM EST | 125.00 | 1.60 | 0.70 | 1.55 | +0.80 | +100.00% | 2 | 34 | 81.64% |
| CREE210305C00126000 | 2021-02-24 2:33PM EST | 126.00 | 2.85 | 0.70 | 1.95 | 0.00 | - | 1 | 20 | 91.60% |
| CREE210305C00127000 | 2021-02-24 2:09PM EST | 127.00 | 2.32 | 0.45 | 2.15 | 0.00 | - | 7 | 31 | 95.46% |
| CREE210305C00128000 | 2021-02-25 1:26PM EST | 128.00 | 0.85 | 0.30 | 2.15 | 0.00 | - | 2 | 2 | 97.75% |
| CREE210305C00129000 | 2021-02-24 1:40PM EST | 129.00 | 1.98 | 0.15 | 1.70 | 0.00 | - | 1 | 6 | 92.92% |
| CREE210305C00130000 | 2021-02-26 1:39PM EST | 130.00 | 0.74 | 0.00 | 2.25 | 0.00 | - | 2 | 34 | 103.22% |
| CREE210305C00132000 | 2021-02-16 12:10AM EST | 132.00 | 5.55 | 0.15 | 2.10 | 0.00 | - | - | 1 | 111.23% |
| CREE210305C00133000 | 2021-02-16 2:31PM EST | 133.00 | 2.35 | 0.00 | 2.25 | 0.00 | - | - | 53 | 115.14% |
| CREE210305C00134000 | 2021-02-19 1:04PM EST | 134.00 | 2.25 | 0.05 | 2.20 | 0.00 | - | 2 | 2 | 118.95% |
| CREE210305C00135000 | 2021-02-22 10:39AM EST | 135.00 | 1.60 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 122.66% |
| CREE210305C00140000 | 2021-02-24 2:33PM EST | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CREE210305C00145000 | 2021-01-27 10:27AM EST | 145.00 | 1.20 | 0.05 | 0.90 | 0.00 | - | 2 | 1 | 127.73% |
| CREE210305C00155000 | 2021-02-24 1:30PM EST | 155.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | 17 | 10 | 187.60% |
| CREE210305C00160000 | 2021-01-22 10:43AM EST | 160.00 | 1.10 | 0.05 | 0.90 | 0.00 | - | 70 | 0 | 167.19% |
| CREE210305C00165000 | 2021-02-04 11:53AM EST | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CREE210305C00190000 | 2021-02-23 3:31PM EST | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 649 | 50.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE210305P00080000 | 2021-02-03 3:58PM EST | 80.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 1 | 170.90% |
| CREE210305P00085000 | 2021-02-02 10:56AM EST | 85.00 | 0.72 | 0.20 | 0.20 | 0.00 | - | 1 | 2 | 137.89% |
| CREE210305P00090000 | 2021-02-02 10:56AM EST | 90.00 | 0.79 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 171.19% |
| CREE210305P00095000 | 2021-02-26 12:22PM EST | 95.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 142.04% |
| CREE210305P00096000 | 2021-02-25 3:47PM EST | 96.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | - | 70 | 136.28% |
| CREE210305P00098000 | 2021-02-24 1:48PM EST | 98.00 | 0.55 | 0.05 | 2.20 | 0.00 | - | - | 10 | 124.81% |
| CREE210305P00098500 | 2021-01-29 2:57PM EST | 98.50 | 7.70 | 0.10 | 2.05 | 0.00 | - | 20 | 20 | 120.17% |
| CREE210305P00099000 | 2021-02-25 3:29PM EST | 99.00 | 1.40 | 0.10 | 1.95 | 0.00 | - | 5 | 8 | 115.53% |
| CREE210305P00100000 | 2021-02-26 1:03PM EST | 100.00 | 1.00 | 0.20 | 1.75 | 0.00 | - | 11 | 63 | 108.15% |
| CREE210305P00101000 | 2021-02-25 10:31AM EST | 101.00 | 0.75 | 0.20 | 1.95 | 0.00 | - | 1 | 4 | 105.96% |
| CREE210305P00102000 | 2021-02-26 10:00AM EST | 102.00 | 3.00 | 0.25 | 2.00 | 0.00 | - | 1 | 5 | 101.90% |
| CREE210305P00103000 | 2021-02-25 10:25AM EST | 103.00 | 1.27 | 0.20 | 2.05 | 0.00 | - | 1 | 2 | 96.14% |
| CREE210305P00104000 | 2021-02-26 10:00AM EST | 104.00 | 3.10 | 0.10 | 2.15 | 0.00 | - | 1 | 24 | 90.38% |
| CREE210305P00105000 | 2021-02-26 1:38PM EST | 105.00 | 2.00 | 0.30 | 1.95 | 0.00 | - | 5 | 32 | 84.57% |
| CREE210305P00106000 | 2021-02-26 9:40AM EST | 106.00 | 4.25 | 0.20 | 2.10 | 0.00 | - | 50 | 88 | 79.39% |
| CREE210305P00107000 | 2021-02-26 9:39AM EST | 107.00 | 5.45 | 0.25 | 2.00 | 0.00 | - | 18 | 49 | 72.75% |
| CREE210305P00108000 | 2021-02-26 12:05PM EST | 108.00 | 3.41 | 0.65 | 1.95 | 0.00 | - | 1 | 8 | 71.14% |
| CREE210305P00109000 | 2021-02-25 3:26PM EST | 109.00 | 5.82 | 0.60 | 3.30 | 0.00 | - | 10 | 11 | 79.69% |
| CREE210305P00110000 | 2021-02-26 12:42PM EST | 110.00 | 3.70 | 1.10 | 3.00 | 0.00 | - | 1 | 68 | 74.85% |
| CREE210305P00111000 | 2021-02-26 10:56AM EST | 111.00 | 6.50 | 1.60 | 2.75 | 0.00 | - | 21 | 22 | 70.12% |
| CREE210305P00112000 | 2021-02-26 2:35PM EST | 112.00 | 3.70 | 1.55 | 4.40 | 0.00 | - | 22 | 28 | 78.25% |
| CREE210305P00113000 | 2021-02-23 12:41PM EST | 113.00 | 6.35 | 1.60 | 4.80 | 0.00 | - | - | 2 | 74.17% |
| CREE210305P00114000 | 2021-02-26 12:53PM EST | 114.00 | 5.00 | 2.00 | 5.20 | 0.00 | - | 15 | 13 | 72.80% |
| CREE210305P00115000 | 2021-02-26 12:49PM EST | 115.00 | 6.20 | 2.40 | 4.80 | 0.00 | - | 16 | 34 | 63.18% |
| CREE210305P00116000 | 2021-02-25 10:45AM EST | 116.00 | 5.25 | 2.45 | 5.20 | 0.00 | - | 1 | 3 | 56.91% |
| CREE210305P00117000 | 2021-02-26 12:22PM EST | 117.00 | 6.70 | 3.40 | 6.00 | 0.00 | - | 1 | 3 | 62.01% |
| CREE210305P00118000 | 2021-02-26 11:34AM EST | 118.00 | 11.31 | 4.20 | 7.50 | 0.00 | - | 2 | 13 | 71.92% |
| CREE210305P00119000 | 2021-02-26 3:26PM EST | 119.00 | 8.90 | 4.50 | 7.30 | 0.00 | - | 1 | 1 | 59.03% |
| CREE210305P00120000 | 2021-02-26 11:04AM EST | 120.00 | 14.00 | 5.70 | 8.70 | 0.00 | - | 1 | 9 | 71.36% |
| CREE210305P00122000 | 2021-02-17 11:16AM EST | 122.00 | 9.60 | 7.20 | 10.00 | 0.00 | - | 3 | 2 | 68.65% |
| CREE210305P00123000 | 2021-02-10 1:00PM EST | 123.00 | 7.11 | 8.20 | 10.80 | 0.00 | - | - | 1 | 71.05% |
| CREE210305P00124000 | 2021-02-22 12:35PM EST | 124.00 | 7.00 | 8.80 | 11.50 | 0.00 | - | 11 | 16 | 65.87% |
| CREE210305P00125000 | 2021-02-26 12:57PM EST | 125.00 | 14.50 | 9.60 | 12.50 | 0.00 | - | 1 | 3 | 66.99% |
| CREE210305P00127000 | 2021-02-22 11:38AM EST | 127.00 | 8.25 | 11.10 | 13.40 | 0.00 | - | 2 | 2 | 86.33% |
| CREE210305P00145000 | 2021-02-19 3:54PM EST | 145.00 | 20.77 | 28.10 | 32.50 | 0.00 | - | 1 | 1 | 188.72% |
© 2021 Verizon Media. All rights reserved.
