NYSE - Delayed Quote • USD
Wolfspeed, Inc. (WOLF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117C00012500 | 4/24/2024 2:37 PM | 12.5 | 13.62 | 15.10 | 15.60 | 0.00 | 0.00% | 1 | 17 | 101.32% |
| WOLF250117C00015000 | 3/27/2024 7:45 PM | 15 | 15.90 | 13.10 | 13.90 | 0.00 | 0.00% | 1 | 7 | 95.51% |
| WOLF250117C00017500 | 4/23/2024 2:58 PM | 17.5 | 10.00 | 11.90 | 14.00 | 0.00 | 0.00% | 3 | 88 | 110.35% |
| WOLF250117C00020000 | 4/26/2024 5:20 PM | 20 | 10.70 | 9.30 | 11.20 | 1.20 | 12.63% | 20 | 674 | 87.26% |
| WOLF250117C00022500 | 4/26/2024 4:01 PM | 22.5 | 9.20 | 9.10 | 9.50 | 1.05 | 12.88% | 1 | 207 | 90.09% |
| WOLF250117C00025000 | 4/26/2024 4:19 PM | 25 | 7.99 | 8.00 | 10.00 | 0.80 | 11.13% | 2 | 446 | 98.83% |
| WOLF250117C00030000 | 4/26/2024 6:36 PM | 30 | 6.50 | 6.20 | 6.50 | 1.00 | 18.18% | 3 | 763 | 86.63% |
| WOLF250117C00035000 | 4/26/2024 7:35 PM | 35 | 4.70 | 4.70 | 5.10 | 0.80 | 20.51% | 353 | 2,201 | 84.72% |
| WOLF250117C00040000 | 4/26/2024 7:56 PM | 40 | 4.00 | 3.60 | 4.00 | 0.90 | 29.03% | 2 | 654 | 83.40% |
| WOLF250117C00045000 | 4/25/2024 1:43 PM | 45 | 2.42 | 2.40 | 3.20 | 0.00 | 0.00% | 10 | 4,944 | 80.40% |
| WOLF250117C00050000 | 4/26/2024 6:28 PM | 50 | 3.10 | 2.10 | 3.00 | 1.30 | 72.22% | 2 | 3,220 | 84.59% |
| WOLF250117C00055000 | 4/23/2024 2:59 PM | 55 | 1.25 | 1.60 | 2.40 | 0.00 | 0.00% | 3 | 2,636 | 83.42% |
| WOLF250117C00060000 | 4/25/2024 4:43 PM | 60 | 1.09 | 1.00 | 2.10 | 0.00 | 0.00% | 1 | 609 | 82.06% |
| WOLF250117C00065000 | 4/22/2024 5:09 PM | 65 | 1.05 | 0.75 | 1.50 | 0.00 | 0.00% | 1 | 2,684 | 79.44% |
| WOLF250117C00070000 | 4/26/2024 3:29 PM | 70 | 0.95 | 0.80 | 1.60 | -0.40 | -29.63% | 5 | 1,305 | 84.96% |
| WOLF250117C00075000 | 4/23/2024 1:56 PM | 75 | 0.60 | 0.60 | 1.05 | 0.00 | 0.00% | 1 | 2,316 | 81.13% |
| WOLF250117C00080000 | 4/18/2024 5:06 PM | 80 | 0.65 | 0.05 | 0.85 | 0.00 | 0.00% | 7 | 2,355 | 74.61% |
| WOLF250117C00085000 | 3/12/2024 2:51 PM | 85 | 1.05 | 0.75 | 0.80 | 0.00 | 0.00% | 1 | 355 | 86.38% |
| WOLF250117C00090000 | 4/15/2024 1:56 PM | 90 | 0.63 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 207 | 78.52% |
| WOLF250117C00095000 | 4/26/2024 3:43 PM | 95 | 0.40 | 0.05 | 0.55 | 0.15 | 60.00% | 219 | 583 | 77.15% |
| WOLF250117C00100000 | 4/9/2024 2:29 PM | 100 | 0.59 | 0.05 | 0.75 | 0.00 | 0.00% | 42 | 747 | 83.35% |
| WOLF250117C00105000 | 2/29/2024 3:46 PM | 105 | 0.35 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 132 | 94.78% |
| WOLF250117C00110000 | 3/21/2024 3:28 PM | 110 | 0.60 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 376 | 78.61% |
| WOLF250117C00115000 | 4/1/2024 3:01 PM | 115 | 0.55 | 0.05 | 2.30 | 0.00 | 0.00% | 1 | 19 | 110.16% |
| WOLF250117C00120000 | 3/25/2024 7:12 PM | 120 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 403 | 90.53% |
| WOLF250117C00125000 | 1/16/2024 3:55 PM | 125 | 0.57 | 0.10 | 0.30 | 0.00 | 0.00% | 10 | 0 | 83.98% |
| WOLF250117C00130000 | 2/9/2024 7:52 PM | 130 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 77 | 91.89% |
| WOLF250117C00135000 | 3/7/2024 2:34 PM | 135 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 40 | 150 | 89.84% |
| WOLF250117C00140000 | 4/22/2024 7:03 PM | 140 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 342 | 93.85% |
| WOLF250117C00145000 | 12/26/2023 8:30 PM | 145 | 1.03 | 0.30 | 0.50 | 0.00 | 0.00% | 3 | 298 | 99.61% |
| WOLF250117C00150000 | 1/31/2024 8:12 PM | 150 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 484 | 50.00% |
| WOLF250117C00155000 | 1/29/2024 8:50 PM | 155 | 0.35 | 0.05 | 0.35 | 0.00 | 0.00% | 4 | 169 | 92.58% |
| WOLF250117C00160000 | 3/28/2024 7:52 PM | 160 | 0.21 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 36 | 111.67% |
| WOLF250117C00165000 | 11/29/2023 3:07 PM | 165 | 0.45 | 0.50 | 1.10 | 0.00 | 0.00% | 5 | 7 | 118.07% |
| WOLF250117C00170000 | 8/23/2023 2:49 PM | 170 | 0.75 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 3 | 107.32% |
| WOLF250117C00175000 | 12/4/2023 6:11 PM | 175 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WOLF250117C00180000 | 3/11/2024 4:20 PM | 180 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 266 | 101.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117P00012500 | 4/24/2024 6:09 PM | 12.5 | 1.42 | 1.10 | 1.35 | 0.00 | 0.00% | 16 | 3,130 | 91.41% |
| WOLF250117P00015000 | 4/26/2024 2:21 PM | 15 | 1.90 | 1.80 | 2.00 | -0.10 | -5.00% | 4 | 2,031 | 88.28% |
| WOLF250117P00017500 | 4/23/2024 5:49 PM | 17.5 | 3.13 | 2.55 | 2.80 | 0.00 | 0.00% | 1 | 2,575 | 84.59% |
| WOLF250117P00020000 | 4/24/2024 7:51 PM | 20 | 4.01 | 3.50 | 3.80 | 0.00 | 0.00% | 3 | 22,633 | 82.13% |
| WOLF250117P00022500 | 4/23/2024 7:52 PM | 22.5 | 5.88 | 4.70 | 4.90 | 0.00 | 0.00% | 433 | 1,017 | 80.20% |
| WOLF250117P00025000 | 4/24/2024 7:51 PM | 25 | 6.63 | 5.90 | 6.20 | 0.00 | 0.00% | 3 | 6,864 | 77.86% |
| WOLF250117P00030000 | 4/25/2024 7:26 PM | 30 | 9.68 | 9.00 | 9.30 | 0.00 | 0.00% | 1 | 6,575 | 75.88% |
| WOLF250117P00035000 | 4/23/2024 6:39 PM | 35 | 14.30 | 12.30 | 13.10 | 0.00 | 0.00% | 1 | 1,414 | 74.07% |
| WOLF250117P00040000 | 4/24/2024 1:30 PM | 40 | 19.30 | 16.20 | 17.00 | 0.00 | 0.00% | 4 | 582 | 72.27% |
| WOLF250117P00045000 | 4/18/2024 2:18 PM | 45 | 22.20 | 19.20 | 22.50 | 0.00 | 0.00% | 3 | 1,169 | 71.51% |
| WOLF250117P00050000 | 4/24/2024 1:30 PM | 50 | 28.20 | 23.80 | 26.90 | 0.00 | 0.00% | 3 | 1,343 | 71.58% |
| WOLF250117P00055000 | 4/19/2024 1:30 PM | 55 | 32.10 | 29.10 | 30.10 | 0.00 | 0.00% | 10 | 315 | 64.80% |
| WOLF250117P00060000 | 3/22/2024 6:57 PM | 60 | 33.60 | 37.70 | 40.00 | 0.00 | 0.00% | 1 | 269 | 127.59% |
| WOLF250117P00065000 | 3/13/2024 4:13 PM | 65 | 37.60 | 38.20 | 40.80 | 0.00 | 0.00% | 1 | 392 | 71.97% |
| WOLF250117P00070000 | 3/13/2024 4:55 PM | 70 | 42.30 | 42.80 | 44.20 | 0.00 | 0.00% | 18 | 19 | 68.21% |
| WOLF250117P00075000 | 3/13/2024 3:51 PM | 75 | 47.00 | 48.00 | 49.90 | 0.00 | 0.00% | 2 | 2 | 62.21% |
| WOLF250117P00080000 | 3/12/2024 6:01 PM | 80 | 51.80 | 51.10 | 54.10 | 0.00 | 0.00% | 1 | 0 | 71.44% |
| WOLF250117P00085000 | 3/21/2024 1:32 PM | 85 | 56.68 | 60.50 | 65.00 | 0.00 | 0.00% | 2 | 0 | 136.16% |
| WOLF250117P00090000 | 1/30/2024 4:50 PM | 90 | 55.00 | 62.20 | 65.80 | 0.00 | 0.00% | 1 | 0 | 72.85% |
| WOLF250117P00095000 | 1/9/2024 6:36 PM | 95 | 54.10 | 65.00 | 67.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WOLF250117P00100000 | 1/8/2024 8:26 PM | 100 | 58.60 | 71.70 | 75.10 | 0.00 | 0.00% | 2 | 0 | 106.76% |
| WOLF250117P00105000 | 12/29/2023 3:22 PM | 105 | 60.50 | 67.60 | 71.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WOLF250117P00110000 | 11/15/2022 8:42 PM | 110 | 37.40 | 41.90 | 43.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WOLF250117P00150000 | 7/24/2023 7:28 PM | 150 | 87.50 | 101.00 | 102.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ON ON Semiconductor Corporation
68.06
+2.53%
NVTS Navitas Semiconductor Corporation
4.4600
+7.73%
MRVL Marvell Technology, Inc.
69.62
+3.17%
STM STMicroelectronics N.V.
41.33
-2.98%
ALAB Astera Labs, Inc.
85.00
+18.73%
TXN Texas Instruments Incorporated
177.48
+1.27%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
MCHP Microchip Technology Incorporated
93.60
+1.51%