CREE - Cree, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE180427C00030000 | 2018-03-29 11:50PM EDT | 30.00 | 10.33 | 9.65 | 11.70 | 0.00 | - | 1 | 0 | 208.59% |
| CREE180427C00034000 | 2018-04-13 11:45PM EDT | 34.00 | 7.50 | 7.15 | 10.00 | 0.00 | - | 2 | 2 | 282.42% |
| CREE180427C00035000 | 2018-04-20 9:43AM EDT | 35.00 | 6.18 | 5.30 | 6.05 | -2.52 | -28.97% | 1 | 1 | 122.27% |
| CREE180427C00037000 | 2018-04-20 9:43AM EDT | 37.00 | 4.40 | 3.65 | 4.30 | -0.53 | -10.75% | 1 | 51 | 109.77% |
| CREE180427C00037500 | 2018-04-23 10:27AM EDT | 37.50 | 3.68 | 3.25 | 4.15 | -0.80 | -17.86% | 10 | 5 | 114.65% |
| CREE180427C00039000 | 2018-04-09 1:10PM EDT | 39.00 | 3.70 | 3.25 | 3.65 | 0.00 | - | 2 | 5 | 152.15% |
| CREE180427C00039500 | 2018-04-13 2:28PM EDT | 39.50 | 3.25 | 3.00 | 3.35 | +0.05 | +1.56% | 1 | 6 | 151.27% |
| CREE180427C00040000 | 2018-04-23 11:28AM EDT | 40.00 | 2.00 | 1.76 | 2.26 | -0.40 | -16.67% | 40 | 13 | 101.95% |
| CREE180427C00040500 | 2018-04-23 11:22AM EDT | 40.50 | 1.75 | 1.51 | 2.01 | -0.34 | -16.27% | 30 | 66 | 101.27% |
| CREE180427C00041000 | 2018-04-23 9:49AM EDT | 41.00 | 1.65 | 1.31 | 1.76 | -0.36 | -17.91% | 10 | 103 | 100.68% |
| CREE180427C00041500 | 2018-04-23 9:34AM EDT | 41.50 | 1.25 | 1.11 | 1.59 | -0.21 | -14.38% | 3 | 10 | 101.27% |
| CREE180427C00042000 | 2018-04-23 1:05PM EDT | 42.00 | 1.18 | 0.95 | 1.39 | -0.12 | -9.23% | 14 | 106 | 101.07% |
| CREE180427C00042500 | 2018-04-23 2:17PM EDT | 42.50 | 1.00 | 0.77 | 1.23 | -0.46 | -31.51% | 22 | 169 | 100.39% |
| CREE180427C00043000 | 2018-04-23 2:26PM EDT | 43.00 | 0.95 | 0.65 | 1.28 | -0.10 | -9.52% | 26 | 75 | 106.74% |
| CREE180427C00043500 | 2018-04-23 10:16AM EDT | 43.50 | 0.75 | 0.55 | 0.93 | -0.20 | -21.05% | 12 | 17 | 100.68% |
| CREE180427C00044000 | 2018-04-23 12:50PM EDT | 44.00 | 0.61 | 0.49 | 0.74 | -0.17 | -21.79% | 25 | 30 | 99.61% |
| CREE180427C00045000 | 2018-04-23 9:40AM EDT | 45.00 | 0.55 | 0.29 | 1.10 | -0.09 | -14.06% | 3 | 53 | 118.75% |
| CREE180427C00045500 | 2018-03-13 4:55PM EDT | 45.50 | 1.76 | 1.64 | 2.50 | 0.00 | - | 1 | 0 | 210.65% |
| CREE180427C00046000 | 2018-04-23 9:39AM EDT | 46.00 | 0.52 | 0.12 | 0.62 | -0.11 | -17.46% | 1 | 24 | 105.47% |
| CREE180427C00047000 | 2018-04-20 11:59AM EDT | 47.00 | 0.35 | 0.19 | 0.64 | -0.12 | -25.53% | 5 | 50 | 120.70% |
| CREE180427C00047500 | 2018-04-10 3:03PM EDT | 47.50 | 0.67 | 0.24 | 0.56 | 0.00 | - | 4 | 5 | 124.61% |
| CREE180427C00048000 | 2018-04-20 1:05PM EDT | 48.00 | 0.28 | 0.12 | 0.44 | -0.13 | -31.71% | 2 | 14 | 117.38% |
| CREE180427C00049000 | 2018-04-19 3:16PM EDT | 49.00 | 0.24 | 0.01 | 0.26 | 0.00 | - | 6 | 8 | 107.03% |
| CREE180427C00049500 | 2018-04-20 2:43PM EDT | 49.50 | 0.15 | 0.07 | 0.24 | -0.06 | -28.57% | 10 | 18 | 114.45% |
| CREE180427C00050000 | 2018-04-23 11:37AM EDT | 50.00 | 0.15 | 0.00 | 0.17 | -0.07 | -31.82% | 2 | 19 | 105.47% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE180427P00030000 | 2018-04-20 11:48PM EDT | 30.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 9 | 9 | 144.53% |
| CREE180427P00034000 | 2018-04-20 11:48PM EDT | 34.00 | 0.25 | 0.20 | 0.41 | 0.00 | - | 1 | 0 | 121.09% |
| CREE180427P00035000 | 2018-04-23 2:04PM EDT | 35.00 | 0.34 | 0.23 | 0.57 | -0.01 | -2.86% | 798 | 172 | 115.23% |
| CREE180427P00035500 | 2018-04-20 10:38AM EDT | 35.50 | 0.36 | 0.36 | 1.36 | +0.01 | +2.86% | 30 | 16 | 144.73% |
| CREE180427P00036000 | 2018-04-23 11:53AM EDT | 36.00 | 0.50 | 0.38 | 0.75 | -0.05 | -9.09% | 3 | 33 | 112.70% |
| CREE180427P00036500 | 2018-04-23 9:36AM EDT | 36.50 | 0.36 | 0.49 | 0.83 | -0.28 | -43.75% | 10 | 25 | 111.04% |
| CREE180427P00037000 | 2018-04-23 1:36PM EDT | 37.00 | 0.65 | 0.57 | 0.98 | +0.03 | +4.84% | 12 | 33 | 109.77% |
| CREE180427P00037500 | 2018-04-20 1:33PM EDT | 37.50 | 0.80 | 0.76 | 0.97 | 0.00 | - | 25 | 12 | 105.96% |
| CREE180427P00038000 | 2018-04-20 1:05PM EDT | 38.00 | 0.94 | 0.92 | 1.12 | +0.21 | +28.77% | 2 | 38 | 105.47% |
| CREE180427P00038500 | 2018-04-23 1:44PM EDT | 38.50 | 1.14 | 1.04 | 1.50 | -0.06 | -5.00% | 26 | 20 | 109.28% |
| CREE180427P00039000 | 2018-04-23 12:23PM EDT | 39.00 | 1.44 | 1.23 | 1.71 | +0.25 | +21.01% | 68 | 22 | 108.98% |
| CREE180427P00039500 | 2018-04-23 2:12PM EDT | 39.50 | 1.80 | 1.54 | 1.95 | +0.25 | +16.13% | 66 | 20 | 111.72% |
| CREE180427P00040000 | 2018-04-23 1:25PM EDT | 40.00 | 1.80 | 1.78 | 2.19 | +0.30 | +20.00% | 41 | 225 | 111.33% |
| CREE180427P00040500 | 2018-04-20 10:19AM EDT | 40.50 | 1.95 | 1.91 | 2.15 | +0.25 | +14.71% | 1 | 89 | 99.61% |
| CREE180427P00041000 | 2018-04-20 2:25PM EDT | 41.00 | 2.25 | 2.18 | 2.42 | +0.39 | +20.97% | 20 | 14 | 98.83% |
| CREE180427P00041500 | 2018-04-19 1:25PM EDT | 41.50 | 2.17 | 2.46 | 2.71 | 0.00 | - | 15 | 15 | 97.75% |
| CREE180427P00042500 | 2018-04-18 2:13PM EDT | 42.50 | 2.60 | 3.05 | 3.35 | 0.00 | - | 13 | 57 | 94.53% |
| CREE180427P00043500 | 2018-04-13 11:45PM EDT | 43.50 | 3.50 | 3.45 | 3.65 | 0.00 | - | 5 | 0 | 65.23% |
| CREE180427P00044000 | 2018-04-13 11:45PM EDT | 44.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 2 | 1 | 66.60% |
| CREE180427P00045000 | 2018-04-20 9:43AM EDT | 45.00 | 4.90 | 4.80 | 5.40 | +0.92 | +23.12% | 1 | 1 | 87.70% |
| CREE180427P00045500 | 2018-04-13 11:45PM EDT | 45.50 | 5.00 | 4.85 | 5.25 | 0.00 | - | 1 | 0 | 0.00% |
| CREE180427P00046500 | 2018-04-20 11:48PM EDT | 46.50 | 5.90 | 6.30 | 6.70 | 0.00 | - | 10 | 10 | 93.36% |
