NasdaqGS - Delayed Quote • USD
LendingTree, Inc. (TREE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517C00020000 | 4/3/2024 2:06 PM | 20 | 20.10 | 15.50 | 20.40 | 0.00 | 0.00% | 30 | 30 | 125.78% |
| TREE240517C00025000 | 4/9/2024 4:17 PM | 25 | 16.70 | 11.70 | 15.50 | 0.00 | 0.00% | - | 63 | 151.86% |
| TREE240517C00030000 | 4/22/2024 2:58 PM | 30 | 5.30 | 7.50 | 11.00 | 0.00 | 0.00% | 1 | 28 | 129.15% |
| TREE240517C00035000 | 4/22/2024 6:19 PM | 35 | 3.25 | 4.60 | 5.00 | 0.00 | 0.00% | 4 | 82 | 90.23% |
| TREE240517C00040000 | 4/26/2024 3:43 PM | 40 | 1.80 | 2.25 | 2.50 | 0.20 | 12.50% | 2 | 972 | 89.26% |
| TREE240517C00045000 | 4/24/2024 6:07 PM | 45 | 0.90 | 0.90 | 1.25 | 0.00 | 0.00% | 5 | 185 | 89.94% |
| TREE240517C00050000 | 4/22/2024 4:40 PM | 50 | 0.15 | 0.15 | 2.65 | 0.00 | 0.00% | 1 | 10 | 130.66% |
| TREE240517C00055000 | 4/25/2024 2:18 PM | 55 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 24 | 190.33% |
| TREE240517C00060000 | 4/23/2024 6:42 PM | 60 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 187 | 902 | 87.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517P00025000 | 4/22/2024 7:56 PM | 25 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 83 | 241.02% |
| TREE240517P00030000 | 4/23/2024 6:42 PM | 30 | 0.68 | 0.45 | 0.75 | 0.00 | 0.00% | 2 | 217 | 94.63% |
| TREE240517P00035000 | 4/23/2024 7:44 PM | 35 | 2.05 | 1.65 | 2.00 | 0.00 | 0.00% | 17 | 26 | 87.89% |
| TREE240517P00040000 | 4/24/2024 6:26 PM | 40 | 4.90 | 4.10 | 4.90 | 0.00 | 0.00% | 1 | 7 | 89.94% |
| TREE240517P00045000 | 4/9/2024 7:28 PM | 45 | 6.50 | 5.60 | 9.40 | 0.00 | 0.00% | 3 | 3 | 63.09% |