TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE200221C001850002020-01-16 9:53AM EST185.00127.30123.20128.000.00-1175.88%
TREE200221C002000002019-12-30 3:45PM EST200.00104.80108.20113.000.00--165.53%
TREE200221C002300002020-01-02 10:07AM EST230.0073.6078.2083.000.00-1075.39%
TREE200221C002700002020-01-06 1:51PM EST270.0034.2940.1045.000.00-51052.04%
TREE200221C002800002020-01-06 1:51PM EST280.0026.9432.4035.500.00-51044.98%
TREE200221C002900002020-01-06 2:34PM EST290.0020.5724.5028.200.00-11844.44%
TREE200221C003000002020-01-17 3:03PM EST300.0019.8018.2020.00-3.20-13.91%15538.84%
TREE200221C003100002020-01-17 3:25PM EST310.0014.1011.3014.20-2.70-16.07%303837.67%
TREE200221C003200002020-01-16 3:45PM EST320.0010.208.5010.800.00-34940.03%
TREE200221C003300002020-01-16 2:49PM EST330.007.804.107.300.00-11239.42%
TREE200221C003400002020-01-17 3:56PM EST340.003.953.204.10-1.05-21.00%32136.66%
TREE200221C003500002020-01-17 2:18PM EST350.002.551.352.60-0.75-22.73%84036.93%
TREE200221C003600002020-01-14 11:51AM EST360.001.930.005.000.00-11752.82%
TREE200221C003700002020-01-14 3:55PM EST370.001.450.005.000.00-5658.64%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE200221P002500002020-01-14 9:30AM EST250.001.600.005.000.00-11658.00%
TREE200221P002600002020-01-16 2:59PM EST260.000.800.005.000.00-11750.00%
TREE200221P002700002020-01-16 3:59PM EST270.001.851.301.750.00-139237.82%
TREE200221P002800002020-01-17 2:04PM EST280.002.802.653.20-0.45-13.85%21637.27%
TREE200221P002900002020-01-17 2:33PM EST290.005.004.805.60+0.09+1.83%1637.24%
TREE200221P003000002020-01-16 11:39AM EST300.008.507.109.200.00-12337.65%
TREE200221P003100002020-01-16 12:20PM EST310.0012.2012.1013.600.00-33237.08%
TREE200221P003200002020-01-17 3:31PM EST320.0019.0417.7019.60+1.64+9.43%2937.79%
TREE200221P003300002020-01-17 1:58PM EST330.0025.8023.7026.50+2.80+12.17%1138.17%