TREE - LendingTree, 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
TREE190920C002800002019-08-19 12:11AM EDT280.0024.7624.0026.600.00---45.94%
TREE190920C002900002019-08-16 3:54PM EDT290.0018.1017.2018.600.00-5040.16%
TREE190920C003000002019-08-19 3:03PM EDT300.0010.8011.3013.80-4.35-28.71%8041.03%
TREE190920C003100002019-08-19 2:39PM EDT310.006.006.808.10-3.25-35.14%3036.18%
TREE190920C003200002019-08-19 2:59PM EDT320.003.603.905.90-0.74-17.05%11038.45%
TREE190920C003300002019-08-19 1:34PM EDT330.002.002.303.60-1.90-48.72%5037.71%
TREE190920C003400002019-08-19 1:58PM EDT340.001.110.803.80-1.49-57.31%10045.06%
TREE190920C003500002019-08-19 12:24PM EDT350.000.750.300.80-0.55-42.31%1033.77%
TREE190920C003600002019-08-12 10:41AM EDT360.001.920.003.300.00-3054.38%
TREE190920C003700002019-08-08 12:21PM EDT370.001.370.002.950.00-1057.75%
TREE190920C003800002019-08-19 9:33AM EDT380.000.050.004.50-0.75-93.75%22058.40%
TREE190920C004000002019-08-19 1:40PM EDT400.000.200.100.20-1.30-86.67%6043.70%
TREE190920C004100002019-07-30 9:31AM EDT410.000.910.005.000.00-3073.00%
TREE190920C004200002019-07-26 2:17PM EDT420.001.940.005.000.00-5077.00%
TREE190920C004300002019-07-25 2:08PM EDT430.002.290.005.000.00--080.85%
TREE190920C004400002019-07-31 1:12PM EDT440.000.630.005.000.00-1084.56%
TREE190920C004500002019-07-25 1:03PM EDT450.002.420.005.000.00--088.13%
TREE190920C004900002019-07-23 11:01AM EDT490.007.290.005.000.00--0101.37%
TREE190920C005200002019-07-23 11:01AM EDT520.003.490.005.000.00--0110.32%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE190920P002800002019-08-19 12:11AM EDT280.007.905.607.100.00--041.54%
TREE190920P002900002019-08-19 1:51PM EDT290.0010.608.309.90-2.80-20.90%1038.53%
TREE190920P003000002019-08-05 9:41AM EDT300.0022.9412.4014.400.00-1037.51%
TREE190920P003100002019-08-15 1:08PM EDT310.0023.2918.0019.900.00-10036.02%
TREE190920P003200002019-08-07 11:40AM EDT320.0023.4023.1027.000.00-1035.94%
TREE190920P003300002019-08-15 10:15AM EDT330.0038.4031.7035.600.00-10038.28%
TREE190920P003400002019-08-05 3:04PM EDT340.0040.6640.0044.500.00-1039.89%
TREE190920P003500002019-07-23 10:05AM EDT350.006.5049.0054.000.00--042.94%
TREE190920P003600002019-07-24 1:42PM EDT360.009.3059.0064.000.00--048.13%
TREE190920P003700002019-08-14 12:15PM EDT370.0084.5069.0073.500.00-5049.70%
TREE190920P004100002019-07-25 10:08AM EDT410.0063.10109.00114.000.00--070.46%