Advertisement
Advertisement
Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF220617C00050000 | 2021-12-14 11:35AM EDT | 50.00 | 61.41 | 64.70 | 66.50 | 0.00 | - | 1 | 1 | 985.74% |
| WOLF220617C00055000 | 2021-12-23 11:59AM EDT | 55.00 | 58.00 | 58.40 | 62.20 | 0.00 | - | 3 | 15 | 827.10% |
| WOLF220617C00060000 | 2021-10-20 1:34PM EDT | 60.00 | 32.32 | 69.80 | 72.90 | 0.00 | - | 1 | 0 | 1,353.91% |
| WOLF220617C00065000 | 2021-10-28 2:03PM EDT | 65.00 | 56.20 | 60.00 | 63.40 | 0.00 | - | 1 | 0 | 901.12% |
| WOLF220617C00070000 | 2021-12-16 1:28PM EDT | 70.00 | 39.78 | 45.60 | 48.40 | 0.00 | - | 2 | 5 | 593.90% |
| WOLF220617C00075000 | 2022-01-05 11:46AM EDT | 75.00 | 46.80 | 42.20 | 43.50 | -17.43 | -27.14% | 2 | 2 | 542.48% |
| WOLF220617C00080000 | 2022-01-04 11:35AM EDT | 80.00 | 46.00 | 38.30 | 39.00 | 0.00 | - | 2 | 6 | 495.51% |
| WOLF220617C00085000 | 2021-12-29 1:33PM EDT | 85.00 | 29.10 | 34.00 | 35.10 | 0.00 | - | 30 | 132 | 453.78% |
| WOLF220617C00090000 | 2021-12-16 12:01PM EDT | 90.00 | 28.00 | 29.80 | 31.30 | 0.00 | - | 1 | 51 | 416.06% |
| WOLF220617C00095000 | 2021-12-17 12:46PM EDT | 95.00 | 23.50 | 27.10 | 28.40 | 0.00 | - | 2 | 86 | 394.75% |
| WOLF220617C00100000 | 2022-01-05 2:05PM EDT | 100.00 | 25.75 | 23.80 | 24.60 | -0.08 | -0.31% | 6 | 72 | 364.82% |
| WOLF220617C00105000 | 2021-12-20 12:37PM EDT | 105.00 | 16.11 | 20.90 | 21.60 | 0.00 | - | 1 | 43 | 342.26% |
| WOLF220617C00110000 | 2022-01-05 3:02PM EDT | 110.00 | 20.60 | 18.00 | 18.80 | -1.70 | -7.62% | 16 | 397 | 320.65% |
| WOLF220617C00115000 | 2022-01-05 3:28PM EDT | 115.00 | 17.25 | 15.70 | 16.40 | -3.25 | -15.85% | 11 | 8 | 304.22% |
| WOLF220617C00120000 | 2022-01-05 2:05PM EDT | 120.00 | 14.95 | 13.50 | 14.20 | -2.00 | -11.80% | 7 | 76 | 288.70% |
| WOLF220617C00125000 | 2022-01-05 11:18AM EDT | 125.00 | 14.75 | 11.60 | 12.20 | +0.25 | +1.72% | 1 | 235 | 275.10% |
| WOLF220617C00130000 | 2022-01-05 12:21PM EDT | 130.00 | 12.50 | 9.90 | 10.60 | -0.90 | -6.72% | 1 | 244 | 263.92% |
| WOLF220617C00135000 | 2022-01-05 11:37AM EDT | 135.00 | 10.60 | 8.60 | 9.10 | +0.40 | +3.92% | 177 | 131 | 254.66% |
| WOLF220617C00140000 | 2022-01-05 4:46PM EDT | 140.00 | 7.46 | 7.30 | 7.80 | -2.54 | -25.40% | 189 | 78 | 245.48% |
| WOLF220617C00145000 | 2022-01-03 1:02PM EDT | 145.00 | 8.21 | 6.20 | 6.70 | 0.00 | - | 2 | 27 | 237.70% |
| WOLF220617C00150000 | 2022-01-05 2:29PM EDT | 150.00 | 6.13 | 5.30 | 5.80 | -0.95 | -13.42% | 10 | 17 | 231.49% |
| WOLF220617C00155000 | 2022-01-04 10:42AM EDT | 155.00 | 7.40 | 4.40 | 5.10 | 0.00 | - | 13 | 293 | 225.64% |
| WOLF220617C00160000 | 2021-12-06 10:43AM EDT | 160.00 | 6.70 | 5.00 | 5.50 | 0.00 | - | 2 | 26 | 238.87% |
| WOLF220617C00165000 | 2021-12-31 3:04PM EDT | 165.00 | 3.17 | 3.40 | 3.80 | 0.00 | - | 2 | 11 | 217.94% |
| WOLF220617C00170000 | 2022-01-05 12:39PM EDT | 170.00 | 3.90 | 3.00 | 3.40 | -0.50 | -11.36% | 159 | 283 | 215.87% |
| WOLF220617C00175000 | 2022-01-03 2:14PM EDT | 175.00 | 3.50 | 2.60 | 2.95 | 0.00 | - | 1 | 15 | 212.55% |
| WOLF220617C00180000 | 2022-01-04 4:20PM EDT | 180.00 | 3.10 | 2.25 | 2.60 | 0.00 | - | 1 | 292 | 209.91% |
| WOLF220617C00185000 | 2021-12-17 1:17PM EDT | 185.00 | 2.45 | 1.95 | 2.30 | 0.00 | - | 1 | 3 | 207.62% |
| WOLF220617C00190000 | 2021-12-20 11:26AM EDT | 190.00 | 1.80 | 1.70 | 2.05 | 0.00 | - | - | 11 | 205.81% |
| WOLF220617C00195000 | 2021-12-20 11:26AM EDT | 195.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | 250 | 346 | 203.37% |
| WOLF220617C00200000 | 2021-12-14 3:57PM EDT | 200.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 119 | 117 | 202.25% |
| WOLF220617C00210000 | 2021-12-14 3:57PM EDT | 210.00 | 1.70 | 1.00 | 1.30 | 0.00 | - | 14 | 14 | 200.05% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF220617P00060000 | 2021-12-30 4:54PM EDT | 60.00 | 1.35 | 1.25 | 0.00 | 0.00 | - | - | 1 | 59.23% |
| WOLF220617P00070000 | 2021-12-28 4:31PM EDT | 70.00 | 2.70 | 2.30 | 2.90 | 0.00 | - | 1 | 14 | 52.17% |
| WOLF220617P00075000 | 2022-01-03 12:11PM EDT | 75.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | 1 | 96 | 33.64% |
| WOLF220617P00080000 | 2021-10-29 3:15PM EDT | 80.00 | 3.70 | 3.60 | 6.20 | 0.00 | - | 1 | 85 | 26.22% |
| WOLF220617P00085000 | 2021-11-22 12:04PM EDT | 85.00 | 4.30 | 6.00 | 6.40 | 0.00 | - | 1 | 107 | 0.00% |
| WOLF220617P00090000 | 2021-12-17 12:08PM EDT | 90.00 | 9.30 | 6.00 | 6.80 | 0.00 | - | 1 | 162 | 0.00% |
| WOLF220617P00095000 | 2021-11-12 3:27PM EDT | 95.00 | 5.10 | 9.40 | 10.90 | 0.00 | - | 5 | 0 | 0.00% |
| WOLF220617P00100000 | 2021-12-29 3:18PM EDT | 100.00 | 10.94 | 9.20 | 9.70 | 0.00 | - | 1 | 6 | 0.00% |
| WOLF220617P00105000 | 2021-12-29 10:45AM EDT | 105.00 | 13.75 | 11.10 | 11.70 | 0.00 | - | 3 | 83 | 0.00% |
| WOLF220617P00110000 | 2022-01-04 4:04PM EDT | 110.00 | 11.61 | 13.30 | 14.30 | 0.00 | - | 2 | 9 | 0.00% |
| WOLF220617P00115000 | 2021-12-03 11:13AM EDT | 115.00 | 17.90 | 16.70 | 17.80 | 0.00 | - | 2 | 375 | 0.00% |
| WOLF220617P00120000 | 2021-12-17 2:04PM EDT | 120.00 | 25.20 | 18.60 | 19.70 | 0.00 | - | 10 | 160 | 0.00% |
| WOLF220617P00125000 | 2021-11-17 2:55PM EDT | 125.00 | 16.70 | 27.90 | 29.20 | 0.00 | - | 50 | 201 | 0.00% |
| WOLF220617P00135000 | 2021-12-16 11:55AM EDT | 135.00 | 34.30 | 28.50 | 29.40 | 0.00 | - | 323 | 520 | 0.00% |
| WOLF220617P00140000 | 2021-12-10 2:49PM EDT | 140.00 | 34.30 | 32.30 | 33.30 | 0.00 | - | 50 | 111 | 0.00% |
| WOLF220617P00150000 | 2021-12-14 10:38AM EDT | 150.00 | 48.00 | 40.00 | 41.10 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
