CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190719C000400002019-06-17 12:07AM EDT40.0018.400.000.000.00--20.00%
CREE190719C000450002019-07-09 11:58AM EDT45.0014.980.000.000.00-1110.00%
CREE190719C000475002019-07-15 11:58AM EDT47.5012.070.000.000.00-350.00%
CREE190719C000500002019-07-15 11:17AM EDT50.009.600.000.000.00-2320.00%
CREE190719C000520002019-06-26 9:42AM EDT52.005.400.000.000.00--10.00%
CREE190719C000535002019-07-01 2:30PM EDT53.506.150.000.000.00--5160.00%
CREE190719C000540002019-06-26 9:46AM EDT54.003.650.000.000.00--30.00%
CREE190719C000550002019-07-12 10:14AM EDT55.004.430.000.000.00-24870.00%
CREE190719C000555002019-06-26 10:31AM EDT55.503.000.000.000.00--10.00%
CREE190719C000560002019-07-15 10:38AM EDT56.003.900.000.000.00-1340.00%
CREE190719C000565002019-07-09 2:22PM EDT56.503.700.000.000.00--10.00%
CREE190719C000570002019-07-12 10:14AM EDT57.002.660.000.000.00-2280.00%
CREE190719C000575002019-07-15 12:20PM EDT57.502.290.000.000.00-1,1696610.00%
CREE190719C000580002019-07-12 3:47PM EDT58.002.320.000.000.00-12470.00%
CREE190719C000585002019-07-15 10:04AM EDT58.501.800.000.000.00-10660.00%
CREE190719C000590002019-07-15 3:53PM EDT59.001.320.000.000.00-904390.00%
CREE190719C000595002019-07-15 3:48PM EDT59.501.010.000.000.00-121590.00%
CREE190719C000600002019-07-15 3:53PM EDT60.000.750.000.000.00-1121,6111.56%
CREE190719C000605002019-07-15 11:40AM EDT60.500.480.000.000.00-7533.13%
CREE190719C000610002019-07-15 2:34PM EDT61.000.340.000.000.00-191656.25%
CREE190719C000615002019-07-15 12:31PM EDT61.500.210.000.000.00-1196.25%
CREE190719C000620002019-07-15 10:24AM EDT62.000.240.000.000.00-1227612.50%
CREE190719C000625002019-07-15 10:07AM EDT62.500.200.000.000.00-814712.50%
CREE190719C000630002019-07-15 9:33AM EDT63.000.180.000.000.00-11812.50%
CREE190719C000635002019-07-05 3:25PM EDT63.500.290.000.000.00-3312.50%
CREE190719C000640002019-07-10 9:30AM EDT64.000.260.000.000.00-2412.50%
CREE190719C000645002019-07-05 1:32PM EDT64.500.190.000.000.00-3325.00%
CREE190719C000650002019-07-09 3:59PM EDT65.000.100.000.000.00-121025.00%
CREE190719C000675002019-07-08 11:00AM EDT67.500.050.000.000.00-322525.00%
CREE190719C000700002019-06-25 2:13PM EDT70.000.090.000.000.00-6925.00%
CREE190719C000750002019-06-07 11:29AM EDT75.000.330.010.500.00--1139.84%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190719P000450002019-06-21 2:36PM EDT45.000.170.000.000.00-11250.00%
CREE190719P000475002019-06-25 9:44AM EDT47.500.230.000.000.00-116250.00%
CREE190719P000490002019-06-26 1:02PM EDT49.000.320.000.000.00--350.00%
CREE190719P000500002019-07-10 10:10AM EDT50.000.080.000.000.00-716650.00%
CREE190719P000510002019-07-05 2:24PM EDT51.000.110.000.000.00-2050.00%
CREE190719P000520002019-07-01 9:32AM EDT52.000.300.000.000.00-13025.00%
CREE190719P000525002019-07-09 10:36AM EDT52.500.120.000.000.00-262925.00%
CREE190719P000530002019-07-05 9:54AM EDT53.000.300.000.000.00-11125.00%
CREE190719P000535002019-07-09 10:45AM EDT53.500.200.000.000.00-10425.00%
CREE190719P000540002019-07-09 2:16PM EDT54.000.150.000.000.00-405025.00%
CREE190719P000545002019-06-25 2:58PM EDT54.501.640.000.000.00--125.00%
CREE190719P000550002019-07-12 3:17PM EDT55.000.090.000.000.00-139825.00%
CREE190719P000555002019-07-12 11:03AM EDT55.500.190.000.000.00-206512.50%
CREE190719P000560002019-07-15 3:41PM EDT56.000.100.000.000.00-551,22912.50%
CREE190719P000565002019-07-15 9:49AM EDT56.500.190.000.000.00-25012.50%
CREE190719P000570002019-07-11 1:31PM EDT57.000.600.000.000.00-47112.50%
CREE190719P000575002019-07-15 1:10PM EDT57.500.280.000.000.00-2719712.50%
CREE190719P000580002019-07-15 3:24PM EDT58.000.340.000.000.00-12416.25%
CREE190719P000585002019-07-15 1:46PM EDT58.500.480.000.000.00-31366.25%
CREE190719P000590002019-07-15 3:54PM EDT59.000.580.000.000.00-121983.13%
CREE190719P000595002019-07-12 3:32PM EDT59.500.860.000.000.00-44781.56%
CREE190719P000600002019-07-15 3:59PM EDT60.000.930.000.000.00-53580.00%
CREE190719P000615002019-07-01 3:23PM EDT61.503.300.000.000.00--3340.00%
CREE190719P000620002019-07-05 3:32PM EDT62.002.980.000.000.00-220.00%
CREE190719P000625002019-07-11 10:51AM EDT62.504.000.000.000.00-8170.00%
CREE190719P000635002019-06-26 12:01PM EDT63.506.800.000.000.00--10.00%
CREE190719P000640002019-06-27 9:59AM EDT64.005.400.000.000.00-14140.00%
CREE190719P000650002019-07-15 12:50PM EDT65.005.590.000.000.00-5170.00%
CREE190719P000675002019-07-11 10:51AM EDT67.509.000.000.000.00-1400.00%