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 EST185.00127.30139.50144.400.00-100.00%
TREE200221C002000002020-01-23 10:30AM EST200.00106.40130.50135.400.00--1435.55%
TREE200221C002300002020-01-02 10:07AM EST230.0073.6079.0084.000.00-100.00%
TREE200221C002700002020-01-31 11:30AM EST270.0053.7560.5065.400.00-57210.35%
TREE200221C002800002020-01-06 1:51PM EST280.0044.4032.5036.900.00-570.00%
TREE200221C002900002020-02-12 10:27AM EST290.0033.6740.5044.800.00-161145.70%
TREE200221C003000002020-02-12 2:09PM EST300.0030.0030.5034.900.00-1729118.60%
TREE200221C003100002020-02-18 3:04PM EST310.0023.9520.5025.100.00-15391.46%
TREE200221C003200002020-02-19 10:57AM EST320.009.7511.7015.50+0.04+0.41%103871.22%
TREE200221C003300002020-02-19 2:45PM EST330.007.004.307.00+3.46+97.74%235453.38%
TREE200221C003400002020-02-18 1:41PM EST340.001.351.002.700.00-368152.39%
TREE200221C003500002020-02-18 2:50PM EST350.000.500.050.700.00-157050.68%
TREE200221C003600002020-02-19 1:29PM EST360.000.450.004.90+0.15+50.00%515114.43%
TREE200221C003700002020-01-28 3:15PM EST370.001.150.005.000.00-35138.40%
TREE200221C003800002020-01-27 1:14PM EST380.000.600.005.000.00--1159.89%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE200221P002500002020-02-11 3:25PM EST250.000.050.005.000.00-19282.42%
TREE200221P002600002020-02-11 3:25PM EST260.000.060.055.000.00-2238251.95%
TREE200221P002700002020-02-19 2:21PM EST270.000.100.102.55-2.45-96.08%192187.84%
TREE200221P002800002020-02-19 2:59PM EST280.000.250.154.80+0.10+66.67%243190.23%
TREE200221P002900002020-02-19 2:59PM EST290.000.320.202.35+0.12+60.00%1137132.96%
TREE200221P003000002020-02-18 3:01PM EST300.000.010.000.550.00-54675.10%
TREE200221P003100002020-02-18 3:01PM EST310.000.190.200.750.00-58860.74%
TREE200221P003200002020-02-19 1:32PM EST320.001.000.401.65-2.10-67.74%54256.62%
TREE200221P003300002020-02-14 1:08PM EST330.002.642.054.30-5.32-66.83%1748.34%
TREE200221P003400002020-02-18 12:01AM EST340.0015.167.2011.000.00-1152.52%