TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE191220C003100002019-12-13 3:25PM EST310.000.510.400.75-1.14-69.09%33639.38%
TREE191220C003200002019-12-13 11:39AM EST320.000.360.050.65-0.24-40.00%12350.05%
TREE191220C003300002019-12-13 3:33PM EST330.000.100.005.00-1.50-93.75%11986.74%
TREE191220C003400002019-12-11 12:16PM EST340.000.850.005.000.00-91399.44%
TREE191220C003500002019-12-11 12:16PM EST350.000.510.000.500.00-114668.95%
TREE191220C003600002019-12-10 11:04AM EST360.003.500.055.000.00-643122.88%
TREE191220C003700002019-12-10 12:39PM EST370.001.000.005.000.00-752133.18%
TREE191220C003800002019-12-11 9:48AM EST380.001.000.005.000.00-574143.31%
TREE191220C003900002019-12-11 11:23AM EST390.002.440.005.000.00-231152.95%
TREE191220C004000002019-12-12 9:43AM EST400.000.460.000.500.00-1020107.13%
TREE191220C004100002019-12-12 9:43AM EST410.000.410.005.000.00-1033171.09%
TREE191220C004200002019-12-04 10:51AM EST420.000.400.005.000.00-59179.66%
TREE191220C004300002019-12-11 2:47PM EST430.000.050.005.000.00-238187.89%
TREE191220C004400002019-11-20 1:36PM EST440.001.000.000.100.00-3037110.94%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE191220P002200002019-12-12 2:00PM EST220.000.100.000.050.00-13172.27%
TREE191220P002400002019-12-12 11:44AM EST240.000.050.000.500.00-1568.95%
TREE191220P002500002019-12-13 9:51AM EST250.000.100.000.75-0.20-66.67%13760.11%
TREE191220P002600002019-12-12 1:01PM EST260.000.300.150.450.00-24648.24%
TREE191220P002700002019-12-13 9:57AM EST270.001.300.501.00-0.01-0.76%210542.16%
TREE191220P002800002019-12-13 3:48PM EST280.002.501.902.850.00-55340.20%
TREE191220P002900002019-12-13 3:58PM EST290.006.005.607.40+1.34+28.76%16642.63%
TREE191220P003000002019-12-13 3:57PM EST300.0013.4011.8015.80+3.90+41.05%56456.42%
TREE191220P003100002019-12-12 2:29PM EST310.0022.1819.5023.700.00-1610258.50%
TREE191220P003200002019-12-11 1:29PM EST320.0020.7329.1034.000.00-102376.54%
TREE191220P003300002019-12-12 2:18PM EST330.0041.3339.1044.000.00-104155.76%
TREE191220P003400002019-12-12 9:54AM EST340.0037.3049.1054.000.00-112865.58%
TREE191220P003500002019-12-12 3:48PM EST350.0055.0059.1064.000.00-31474.80%
TREE191220P003600002019-12-10 12:42PM EST360.0037.2769.6074.000.00-3090.97%
TREE191220P003700002019-12-09 2:25PM EST370.0037.0079.1084.000.00-21091.99%
TREE191220P003800002019-12-03 1:49PM EST380.0029.4589.1094.000.00-13100.00%
TREE191220P003900002019-11-22 10:12AM EST390.0026.5099.60104.000.00-40116.50%
TREE191220P004000002019-11-05 9:36AM EST400.0040.6047.0052.000.00-120.00%
TREE191220P004100002019-11-05 1:18PM EST410.0040.9556.5061.500.00-110.00%