CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190920C000240002019-09-16 9:41AM EDT24.0027.9223.7028.200.00-50820.31%
CREE190920C000250002019-08-27 10:00AM EDT25.0019.4722.6027.200.00--0750.00%
CREE190920C000300002019-08-19 9:34AM EDT30.0030.5018.8523.450.00-55937.89%
CREE190920C000350002019-08-21 12:18PM EDT35.0013.5512.7017.300.00--0458.59%
CREE190920C000360002019-06-10 12:05AM EDT36.0016.8021.4024.250.00-111,750.98%
CREE190920C000370002019-06-07 11:14AM EDT37.0024.0021.5522.900.00-111,731.64%
CREE190920C000390002019-09-06 3:46PM EDT39.006.968.6013.350.00-50335.16%
CREE190920C000400002019-09-20 11:30AM EDT40.0010.337.7012.10+5.98+137.47%100285.94%
CREE190920C000410002019-08-22 1:37PM EDT41.007.506.7011.250.00--0280.47%
CREE190920C000420002019-09-05 10:14AM EDT42.003.305.7010.250.00-50253.13%
CREE190920C000430002019-09-11 3:01PM EDT43.005.655.107.100.00-100251.56%
CREE190920C000440002019-09-18 9:33AM EDT44.007.404.407.750.00-10218.36%
CREE190920C000445002019-09-16 10:34AM EDT44.507.823.807.650.00-10228.91%
CREE190920C000450002019-09-20 1:31PM EDT45.004.903.805.50-0.95-16.24%280252.34%
CREE190920C000460002019-09-16 9:30AM EDT46.005.723.754.200.00-10145.12%
CREE190920C000470002019-09-20 9:56AM EDT47.003.002.363.10-0.75-20.00%6069.92%
CREE190920C000475002019-09-19 10:54AM EDT47.503.802.242.530.00-1089.45%
CREE190920C000480002019-09-20 1:14PM EDT48.001.731.802.07-1.08-38.43%17082.42%
CREE190920C000485002019-09-19 9:56AM EDT48.502.830.332.890.00-10087.70%
CREE190920C000490002019-09-20 9:57AM EDT49.000.940.851.10-1.61-63.14%23055.47%
CREE190920C000495002019-09-12 9:38AM EDT49.501.580.380.830.00--071.09%
CREE190920C000500002019-09-20 1:23PM EDT50.000.170.150.25-0.73-81.11%114037.50%
CREE190920C000505002019-09-20 11:23AM EDT50.500.210.020.09-1.29-86.00%7034.57%
CREE190920C000510002019-09-20 10:07AM EDT51.000.040.000.07-0.82-95.35%6043.36%
CREE190920C000515002019-09-20 9:41AM EDT51.500.050.000.05-0.14-73.68%68049.61%
CREE190920C000520002019-09-20 10:59AM EDT52.000.020.000.05-0.19-90.48%20051.56%
CREE190920C000525002019-09-20 9:33AM EDT52.500.020.000.04-0.13-86.67%57057.81%
CREE190920C000530002019-09-18 12:13PM EDT53.000.130.000.030.00-1062.50%
CREE190920C000535002019-09-17 3:59PM EDT53.500.160.000.330.00-260115.23%
CREE190920C000540002019-09-17 12:08PM EDT54.000.150.000.220.00-210112.89%
CREE190920C000545002019-09-17 10:24AM EDT54.500.150.000.000.00-1050.00%
CREE190920C000550002019-09-19 12:56PM EDT55.000.010.000.000.00-11050.00%
CREE190920C000555002019-09-12 3:19PM EDT55.500.140.010.000.00-2084.38%
CREE190920C000560002019-09-17 9:30AM EDT56.000.010.000.570.00-20188.67%
CREE190920C000565002019-09-12 11:23AM EDT56.500.110.000.570.00--0198.44%
CREE190920C000570002019-09-10 12:35PM EDT57.000.130.000.000.00-49050.00%
CREE190920C000575002019-09-10 12:35PM EDT57.500.130.000.000.00-12050.00%
CREE190920C000580002019-08-21 10:25AM EDT58.000.320.002.000.00--0338.67%
CREE190920C000585002019-09-10 12:35PM EDT58.500.120.000.000.00-38050.00%
CREE190920C000590002019-09-11 3:38PM EDT59.000.010.000.000.00-2050.00%
CREE190920C000595002019-09-09 3:38PM EDT59.500.09-0.000.00--050.00%
CREE190920C000600002019-09-20 1:00PM EDT60.000.050.000.00+0.02+66.67%40050.00%
CREE190920C000605002019-09-10 12:55PM EDT60.500.140.000.000.00-12050.00%
CREE190920C000610002019-09-10 2:04PM EDT61.000.140.000.000.00-85050.00%
CREE190920C000615002019-09-10 2:00PM EDT61.500.14-0.000.00--050.00%
CREE190920C000620002019-09-10 1:20PM EDT62.000.140.000.000.00-51050.00%
CREE190920C000625002019-09-13 1:34PM EDT62.500.030.000.000.00-1050.00%
CREE190920C000630002019-09-10 1:15PM EDT63.000.140.000.000.00-19050.00%
CREE190920C000635002019-09-17 10:15AM EDT63.500.010.000.000.00-4050.00%
CREE190920C000640002019-08-21 11:21AM EDT64.000.130.000.000.00--050.00%
CREE190920C000645002019-09-06 3:00PM EDT64.500.050.000.000.00-144050.00%
CREE190920C000650002019-09-16 3:30PM EDT65.000.080.000.000.00-10050.00%
CREE190920C000655002019-08-21 3:04PM EDT65.500.250.000.000.00--050.00%
CREE190920C000660002019-09-06 3:25PM EDT66.000.040.000.000.00-200050.00%
CREE190920C000670002019-09-10 11:43AM EDT67.000.030.000.020.00-390218.75%
CREE190920C000675002019-09-16 1:51PM EDT67.500.010.000.000.00-15050.00%
CREE190920C000680002019-09-12 10:43AM EDT68.000.030.000.000.00--050.00%
CREE190920C000700002019-09-18 9:59AM EDT70.000.010.000.000.00-1050.00%
CREE190920C000725002019-08-22 11:52AM EDT72.500.050.000.000.00-10050.00%
CREE190920C000750002019-09-06 1:45PM EDT75.000.010.000.010.00-300275.00%
CREE190920C000800002019-08-21 10:56AM EDT80.000.030.000.010.00-20312.50%
CREE190920C000850002019-07-24 1:36PM EDT85.000.090.000.000.00-21519550.00%
CREE190920C000900002019-08-21 11:32AM EDT90.000.020.000.000.00-13050.00%
CREE190920C000950002019-05-20 12:31PM EDT95.000.160.000.500.00--0649.22%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190920P000240002019-09-03 9:30AM EDT24.000.050.000.000.00-1050.00%
CREE190920P000250002019-06-10 12:05AM EDT25.000.540.000.500.00-22767.97%
CREE190920P000280002019-06-07 10:59AM EDT28.000.160.000.500.00-20656.25%
CREE190920P000300002019-07-29 3:11PM EDT30.000.050.000.400.00-2014562.50%
CREE190920P000320002019-06-07 10:59AM EDT32.000.240.000.500.00-24524.22%
CREE190920P000330002019-07-29 9:30AM EDT33.000.050.000.000.00-93050.00%
CREE190920P000340002019-09-06 10:26AM EDT34.000.060.000.000.00-2050.00%
CREE190920P000350002019-09-16 10:31AM EDT35.000.010.000.000.00-3050.00%
CREE190920P000360002019-08-22 9:59AM EDT36.000.100.000.000.00-10050.00%
CREE190920P000370002019-09-09 12:17PM EDT37.000.230.000.000.00-1050.00%
CREE190920P000380002019-09-06 9:37AM EDT38.000.030.000.000.00-3050.00%
CREE190920P000390002019-09-09 12:17PM EDT39.000.270.000.000.00-1050.00%
CREE190920P000400002019-09-17 12:32PM EDT40.000.050.010.000.00-30156.25%
CREE190920P000410002019-09-10 10:18AM EDT41.000.210.000.000.00-10050.00%
CREE190920P000415002019-09-16 12:11AM EDT41.500.040.010.000.00--0131.25%
CREE190920P000420002019-09-18 11:05AM EDT42.000.010.000.000.00-30050.00%
CREE190920P000430002019-09-20 10:37AM EDT43.000.040.000.00-0.10-71.43%1050.00%
CREE190920P000440002019-09-19 3:13PM EDT44.000.030.000.000.00-12050.00%
CREE190920P000450002019-09-19 3:37PM EDT45.000.050.000.000.00-10050.00%
CREE190920P000460002019-09-19 3:50PM EDT46.000.060.000.480.00-1120135.55%
CREE190920P000465002019-09-16 11:33AM EDT46.500.090.001.290.00--0180.08%
CREE190920P000470002019-09-20 9:57AM EDT47.000.050.000.39-0.03-37.50%20101.17%
CREE190920P000475002019-09-17 10:13AM EDT47.500.120.000.000.00-3025.00%
CREE190920P000480002019-09-20 11:19AM EDT48.000.050.000.13-0.06-54.55%7051.95%
CREE190920P000485002019-09-18 1:15PM EDT48.500.120.010.120.00-2049.22%
CREE190920P000490002019-09-16 11:08AM EDT49.000.160.000.390.00-4065.63%
CREE190920P000495002019-09-20 9:44AM EDT49.500.220.020.27-0.09-29.03%12033.99%
CREE190920P000500002019-09-20 11:54AM EDT50.000.180.170.720.00-1052.34%
CREE190920P000505002019-09-17 10:13AM EDT50.500.660.550.740.00-300.00%
CREE190920P000510002019-09-20 10:09AM EDT51.001.101.001.25+0.40+57.14%2300.00%
CREE190920P000515002019-09-20 12:06PM EDT51.501.211.521.78+0.41+51.25%1500.00%
CREE190920P000520002019-09-19 11:43AM EDT52.000.691.812.570.00-28095.70%
CREE190920P000525002019-09-19 2:29PM EDT52.501.332.492.890.00-9074.22%
CREE190920P000530002019-09-20 11:19AM EDT53.002.952.943.50+1.31+79.88%60107.62%
CREE190920P000535002019-08-20 3:55PM EDT53.501.432.254.250.00--0157.81%
CREE190920P000540002019-08-29 2:16PM EDT54.009.732.526.100.00-10326.37%
CREE190920P000550002019-09-20 10:44AM EDT55.005.103.557.15+2.27+80.21%40101.56%
CREE190920P000560002019-08-29 2:24PM EDT56.0011.404.458.400.00-10147.27%
CREE190920P000570002019-08-21 10:36AM EDT57.005.975.659.350.00--0184.77%
CREE190920P000575002019-09-16 3:12PM EDT57.505.455.509.650.00-70426.17%
CREE190920P000580002019-08-22 3:56PM EDT58.0010.005.7510.450.00--0471.68%
CREE190920P000585002019-08-21 10:10AM EDT58.505.806.3011.000.00--0489.45%
CREE190920P000590002019-08-20 12:32PM EDT59.003.106.7011.100.00--0456.45%
CREE190920P000595002019-08-20 1:03PM EDT59.503.557.2511.700.00--0479.49%
CREE190920P000600002019-09-20 11:53AM EDT60.0010.108.5012.25-7.67-43.16%10187.50%
CREE190920P000605002019-08-21 10:21AM EDT60.507.458.1512.650.00--0496.09%
CREE190920P000625002019-09-18 10:39AM EDT62.5011.3010.3014.550.00-90526.37%
CREE190920P000635002019-08-27 1:34PM EDT63.5019.8411.2515.750.00-10570.90%
CREE190920P000650002019-09-05 1:48PM EDT65.0021.2012.7517.300.00-200606.45%
CREE190920P000700002019-06-04 2:30PM EDT70.0014.8711.4512.200.00-2330.00%
CREE190920P000725002019-06-07 10:59AM EDT72.5013.2513.2013.850.00-2110.00%
CREE190920P000750002019-06-07 10:59AM EDT75.0012.2515.1516.650.00--60.00%
CREE190920P000850002019-06-07 10:59AM EDT85.0024.0523.5027.200.00-840.00%
CREE190920P000900002019-06-07 10:59AM EDT90.0032.8028.5032.750.00-300.00%