CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190426C000470002019-03-18 9:30AM EDT47.009.1019.0520.700.00-11192.19%
CREE190426C000480002019-03-08 4:30PM EDT48.005.2014.5016.400.00-10100.00%
CREE190426C000485002019-03-08 4:20PM EDT48.504.9013.8515.900.00-13130.00%
CREE190426C000510002019-04-04 12:53PM EDT51.0010.5015.6517.300.00-1010117.97%
CREE190426C000525002019-03-27 11:23AM EDT52.503.8413.0515.900.00-11198.44%
CREE190426C000530002019-03-18 10:39AM EDT53.005.2013.2014.850.00-11152.73%
CREE190426C000535002019-03-21 1:03PM EDT53.506.6011.3515.350.00-214213.87%
CREE190426C000540002019-03-18 12:07AM EDT54.004.0112.2013.800.00-20139.06%
CREE190426C000550002019-04-12 2:28PM EDT55.0010.0011.7513.150.00-43283.59%
CREE190426C000555002019-03-28 10:35AM EDT55.502.6511.3512.750.00-2899.61%
CREE190426C000560002019-03-29 9:30AM EDT56.002.5110.7012.350.00-11092.19%
CREE190426C000565002019-04-05 9:32AM EDT56.506.5510.4011.800.00-4898.05%
CREE190426C000570002019-04-05 11:08AM EDT57.006.179.9011.350.00-21296.88%
CREE190426C000575002019-04-05 11:08AM EDT57.505.719.4511.850.00-25131.06%
CREE190426C000580002019-04-17 11:47AM EDT58.009.158.9010.350.00-5688.87%
CREE190426C000585002019-04-17 2:16PM EDT58.509.206.859.700.00-516123.83%
CREE190426C000590002019-04-15 1:09PM EDT59.006.796.459.100.00-318113.28%
CREE190426C000595002019-04-11 10:31AM EDT59.504.607.4510.350.00-14123.93%
CREE190426C000600002019-04-18 12:30PM EDT60.007.305.408.100.00-2113103.52%
CREE190426C000610002019-04-10 11:42AM EDT61.003.416.156.950.00-121058.40%
CREE190426C000630002019-04-16 10:22AM EDT63.003.654.204.950.00-12066.60%
CREE190426C000650002019-04-22 1:29PM EDT65.003.002.533.00+0.80+36.36%186248.44%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE190426P000450002019-03-28 9:58AM EDT45.000.190.000.950.00-211235.16%
CREE190426P000460002019-03-20 12:07PM EDT46.000.190.000.170.00-41161.72%
CREE190426P000465002019-04-01 12:23PM EDT46.500.180.001.590.00-21250.39%
CREE190426P000475002019-03-21 10:02AM EDT47.500.240.000.170.00-20150.00%
CREE190426P000480002019-04-02 10:46AM EDT48.000.180.001.760.00-22240.43%
CREE190426P000485002019-03-29 2:23PM EDT48.500.210.001.550.00-623226.56%
CREE190426P000490002019-03-22 3:00PM EDT49.000.360.000.750.00-11183.79%
CREE190426P000495002019-03-21 10:43AM EDT49.500.300.000.170.00-113134.38%
CREE190426P000500002019-03-08 4:35PM EDT50.001.670.000.500.00-33159.38%
CREE190426P000525002019-03-25 11:09AM EDT52.500.950.000.500.00-14137.89%
CREE190426P000530002019-03-22 2:34PM EDT53.001.000.000.500.00-23133.59%
CREE190426P000535002019-04-08 3:02PM EDT53.500.150.000.960.00-53151.56%
CREE190426P000540002019-04-10 1:38PM EDT54.000.130.000.930.00-28145.51%
CREE190426P000545002019-03-21 10:49AM EDT54.500.790.000.280.00-1417107.03%
CREE190426P000555002019-03-08 1:47PM EDT55.504.550.164.400.00-88231.20%
CREE190426P000560002019-04-10 10:04AM EDT56.000.190.000.500.00-18108.59%
CREE190426P000565002019-04-16 12:33PM EDT56.500.050.001.760.00-10149.41%
CREE190426P000570002019-04-04 2:36PM EDT57.000.530.000.500.00-1029100.39%
CREE190426P000575002019-04-17 1:29PM EDT57.500.200.000.250.00-10482.42%
CREE190426P000585002019-04-15 3:21PM EDT58.500.140.000.500.00-264088.09%
CREE190426P000590002019-04-01 12:17PM EDT59.001.750.000.500.00-202083.98%