Cree, Inc. (CREE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.70-0.24 (-0.22%)
At close: 4:00PM EDT
111.00 +0.30 (0.27%)
After hours: 6:57PM EDT
Strike:105.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE210416C00105000 | 2021-04-14 9:55AM EDT | 2021-04-16 | 5.55 | 3.50 | 6.50 | -0.95 | -14.62% | 12 | 311 | 70.90% |
| CREE210430C00105000 | 2021-04-06 12:34PM EDT | 2021-04-30 | 15.40 | 7.20 | 10.90 | 0.00 | - | 5 | 5 | 62.06% |
| CREE210521C00105000 | 2021-04-12 11:09AM EDT | 2021-05-21 | 10.05 | 8.00 | 11.60 | +0.30 | +3.08% | 7 | 39 | 60.94% |
| CREE210618C00105000 | 2021-04-09 10:09AM EDT | 2021-06-18 | 11.80 | 10.00 | 13.20 | 0.00 | - | 2 | 496 | 55.31% |
| CREE210917C00105000 | 2021-04-05 10:57AM EDT | 2021-09-17 | 20.45 | 15.30 | 17.50 | 0.00 | - | 50 | 111 | 51.53% |
| CREE220121C00105000 | 2021-04-14 10:11AM EDT | 2022-01-21 | 23.70 | 18.50 | 21.90 | +2.70 | +12.86% | 1 | 281 | 50.33% |
| CREE230120C00105000 | 2021-04-14 2:36PM EDT | 2023-01-20 | 31.46 | 27.50 | 32.50 | +0.46 | +1.48% | 1 | 9 | 52.66% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE210416P00105000 | 2021-04-14 11:31AM EDT | 2021-04-16 | 0.14 | 0.05 | 0.30 | -0.16 | -53.33% | 9 | 230 | 50.29% |
| CREE210423P00105000 | 2021-03-26 11:58AM EDT | 2021-04-23 | 6.02 | 1.00 | 1.60 | 0.00 | - | 3 | 22 | 53.22% |
| CREE210430P00105000 | 2021-04-12 11:17AM EDT | 2021-04-30 | 2.76 | 1.65 | 4.50 | 0.00 | - | 1 | 7 | 58.84% |
| CREE210507P00105000 | 2021-04-12 11:17AM EDT | 2021-05-07 | 3.46 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 60.50% |
| CREE210514P00105000 | 2021-04-09 10:09AM EDT | 2021-05-14 | 5.26 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 51.54% |
| CREE210521P00105000 | 2021-04-09 1:17PM EDT | 2021-05-21 | 4.75 | 4.00 | 5.30 | 0.00 | - | 54 | 57 | 51.51% |
| CREE210528P00105000 | 2021-04-09 10:21AM EDT | 2021-05-28 | 5.40 | 3.00 | 7.10 | 0.00 | - | 1 | 4 | 50.12% |
| CREE210618P00105000 | 2021-04-13 12:04PM EDT | 2021-06-18 | 7.10 | 4.20 | 7.70 | 0.00 | - | 1 | 154 | 56.45% |
| CREE210917P00105000 | 2021-04-09 10:20AM EDT | 2021-09-17 | 12.15 | 9.70 | 11.50 | 0.00 | - | 1 | 100 | 50.46% |
| CREE220121P00105000 | 2021-04-14 10:11AM EDT | 2022-01-21 | 14.10 | 12.60 | 17.10 | -1.10 | -7.24% | 1 | 14 | 52.81% |
| CREE230120P00105000 | 2021-04-07 3:52PM EDT | 2023-01-20 | 23.30 | 21.00 | 25.50 | 0.00 | - | 2 | 1 | 50.28% |
© 2021 Verizon Media. All rights reserved.
