CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180427C000300002018-03-29 11:50PM EDT30.0010.339.6511.700.00-10208.59%
CREE180427C000340002018-04-13 11:45PM EDT34.007.507.1510.000.00-22282.42%
CREE180427C000350002018-04-20 9:43AM EDT35.006.185.306.05-2.52-28.97%11122.27%
CREE180427C000370002018-04-20 9:43AM EDT37.004.403.654.30-0.53-10.75%151109.77%
CREE180427C000375002018-04-23 10:27AM EDT37.503.683.254.15-0.80-17.86%105114.65%
CREE180427C000390002018-04-09 1:10PM EDT39.003.703.253.650.00-25152.15%
CREE180427C000395002018-04-13 2:28PM EDT39.503.253.003.35+0.05+1.56%16151.27%
CREE180427C000400002018-04-23 11:28AM EDT40.002.001.762.26-0.40-16.67%4013101.95%
CREE180427C000405002018-04-23 11:22AM EDT40.501.751.512.01-0.34-16.27%3066101.27%
CREE180427C000410002018-04-23 9:49AM EDT41.001.651.311.76-0.36-17.91%10103100.68%
CREE180427C000415002018-04-23 9:34AM EDT41.501.251.111.59-0.21-14.38%310101.27%
CREE180427C000420002018-04-23 1:05PM EDT42.001.180.951.39-0.12-9.23%14106101.07%
CREE180427C000425002018-04-23 2:17PM EDT42.501.000.771.23-0.46-31.51%22169100.39%
CREE180427C000430002018-04-23 2:26PM EDT43.000.950.651.28-0.10-9.52%2675106.74%
CREE180427C000435002018-04-23 10:16AM EDT43.500.750.550.93-0.20-21.05%1217100.68%
CREE180427C000440002018-04-23 12:50PM EDT44.000.610.490.74-0.17-21.79%253099.61%
CREE180427C000450002018-04-23 9:40AM EDT45.000.550.291.10-0.09-14.06%353118.75%
CREE180427C000455002018-03-13 4:55PM EDT45.501.761.642.500.00-10210.65%
CREE180427C000460002018-04-23 9:39AM EDT46.000.520.120.62-0.11-17.46%124105.47%
CREE180427C000470002018-04-20 11:59AM EDT47.000.350.190.64-0.12-25.53%550120.70%
CREE180427C000475002018-04-10 3:03PM EDT47.500.670.240.560.00-45124.61%
CREE180427C000480002018-04-20 1:05PM EDT48.000.280.120.44-0.13-31.71%214117.38%
CREE180427C000490002018-04-19 3:16PM EDT49.000.240.010.260.00-68107.03%
CREE180427C000495002018-04-20 2:43PM EDT49.500.150.070.24-0.06-28.57%1018114.45%
CREE180427C000500002018-04-23 11:37AM EDT50.000.150.000.17-0.07-31.82%219105.47%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE180427P000300002018-04-20 11:48PM EDT30.000.100.040.160.00-99144.53%
CREE180427P000340002018-04-20 11:48PM EDT34.000.250.200.410.00-10121.09%
CREE180427P000350002018-04-23 2:04PM EDT35.000.340.230.57-0.01-2.86%798172115.23%
CREE180427P000355002018-04-20 10:38AM EDT35.500.360.361.36+0.01+2.86%3016144.73%
CREE180427P000360002018-04-23 11:53AM EDT36.000.500.380.75-0.05-9.09%333112.70%
CREE180427P000365002018-04-23 9:36AM EDT36.500.360.490.83-0.28-43.75%1025111.04%
CREE180427P000370002018-04-23 1:36PM EDT37.000.650.570.98+0.03+4.84%1233109.77%
CREE180427P000375002018-04-20 1:33PM EDT37.500.800.760.970.00-2512105.96%
CREE180427P000380002018-04-20 1:05PM EDT38.000.940.921.12+0.21+28.77%238105.47%
CREE180427P000385002018-04-23 1:44PM EDT38.501.141.041.50-0.06-5.00%2620109.28%
CREE180427P000390002018-04-23 12:23PM EDT39.001.441.231.71+0.25+21.01%6822108.98%
CREE180427P000395002018-04-23 2:12PM EDT39.501.801.541.95+0.25+16.13%6620111.72%
CREE180427P000400002018-04-23 1:25PM EDT40.001.801.782.19+0.30+20.00%41225111.33%
CREE180427P000405002018-04-20 10:19AM EDT40.501.951.912.15+0.25+14.71%18999.61%
CREE180427P000410002018-04-20 2:25PM EDT41.002.252.182.42+0.39+20.97%201498.83%
CREE180427P000415002018-04-19 1:25PM EDT41.502.172.462.710.00-151597.75%
CREE180427P000425002018-04-18 2:13PM EDT42.502.603.053.350.00-135794.53%
CREE180427P000435002018-04-13 11:45PM EDT43.503.503.453.650.00-5065.23%
CREE180427P000440002018-04-13 11:45PM EDT44.004.003.704.300.00-2166.60%
CREE180427P000450002018-04-20 9:43AM EDT45.004.904.805.40+0.92+23.12%1187.70%
CREE180427P000455002018-04-13 11:45PM EDT45.505.004.855.250.00-100.00%
CREE180427P000465002018-04-20 11:48PM EDT46.505.906.306.700.00-101093.36%