Log in

NASDAQ:CREECree Options Chain and Prices

$38.18
+4.54 (+13.50 %)
(As of 04/7/2020 01:17 AM ET)
Add
Compare
Today's Range
$35.07
Now: $38.18
$38.35
50-Day Range
$29.15
MA: $39.92
$49.28
52-Week Range
$27.77
Now: $38.18
$69.21
Volume1.26 million shs
Average Volume1.59 million shs
Market Capitalization$4.13 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.98

Options Chain

Cree (NASDAQ:CREE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$60.00$0.000Call000
4/9/2020$55.00$0.000Call000
4/9/2020$53.00$0.000Call000
4/9/2020$51.50$0.005Call001.217680.003958
4/9/2020$51.00$0.000Call000
4/9/2020$50.50$0.005Call001.146890.004175
4/9/2020$50.00$0.000Call0200
4/9/2020$49.50$0.000Call000
4/9/2020$49.00$0.000Call000
4/9/2020$48.50$0.000Call000
4/9/2020$48.00$0.000Call000
4/9/2020$47.50$0.000Call000
4/9/2020$47.00$0.075Call02,1321.301560.04435
4/9/2020$46.50$0.000Call000
4/9/2020$46.00$0.000Call000
4/9/2020$45.50$0.000Call000
4/9/2020$45.00$0.000Call010
4/9/2020$44.50$0.000Call000
4/9/2020$44.00$0.000Call000
4/9/2020$43.50$0.000Call000
4/9/2020$43.00$0.000Call000
4/9/2020$42.50$0.000Call0120
4/9/2020$42.00$0.000Call040
4/9/2020$41.50$0.000Call000
4/9/2020$41.00$0.000Call7000.7412950
4/9/2020$40.50$0.000Call000
4/9/2020$40.00$0.000Call000
4/9/2020$39.50$0.000Call1000.76820
4/9/2020$39.00$0.000Call700.7544270
4/9/2020$38.50$0.000Call200.7301210
4/9/2020$38.00$0.000Call32100.7570970
4/9/2020$37.50$2.270Call45201.397060.581312
4/9/2020$36.50$3.160Call1201.645230.646655
4/9/2020$36.00$3.285Call3421 (+21)1.49963 (+0.661967)0.691622
4/9/2020$35.00$3.450Call01 (+1)0.965659 (+0.06247)0.850172
4/9/2020$34.00$4.305Call028 (+26)0.944285 (+0.067539)0.918837
4/9/2020$33.50$4.660Call00
4/9/2020$33.00$5.400Call042 (+42)1.30459 (-0.174531)0.901812
4/9/2020$32.50$5.775Call001.14446 (-0.304892)0.945679
4/9/2020$32.00$6.275Call001.23218 (-0.296661)0.94914
4/9/2020$31.50$6.825Call021 (+21)1.44956 (-0.006281)0.936894
4/9/2020$31.00$7.275Call001.40921 (+0.250936)0.954918
4/9/2020$30.00$8.250Call001.49879 (+0.017747)0.967295
4/9/2020$29.00$9.000Call0001
4/9/2020$28.00$10.050Call0001
4/9/2020$27.00$10.875Call0001
4/9/2020$26.00$11.875Call0101
4/9/2020$25.00$12.875Call0001
4/9/2020$24.00$13.875Call0001
4/9/2020$20.00$17.875Call0001
4/9/2020$60.00$22.075Put002.98899 (+0.790548)-0.938349
4/9/2020$55.00$17.150Put002.72743-0.916348
4/9/2020$53.00$14.925Put002.00315 (+0.191825)-0.960167
4/9/2020$51.50$13.675Put002.37722-0.901945
4/9/2020$51.00$13.100Put002.21108-0.914662
4/9/2020$50.50$12.650Put002.22262-0.903001
4/9/2020$50.00$12.125Put00 (-2)2.12663 (+0.371681)-0.905985
4/9/2020$49.50$11.625Put002.06685 (+0.302157)-0.903771
4/9/2020$49.00$11.175Put002.07795 (+0.160413)-0.89136
4/9/2020$48.50$10.650Put001.9795 (+0.28708)-0.893926
4/9/2020$48.00$10.175Put001.9536 (-0.108239)-0.886053
4/9/2020$47.50$9.675Put001.89109 (-0.044391)-0.882996
4/9/2020$47.00$9.175Put001.82663 (+0.39291)-0.879875
4/9/2020$46.50$8.550Put001.57763 (-0.010439)-0.906042
4/9/2020$46.00$8.150Put001.65975 (+0.303502)-0.878159
4/9/2020$45.50$7.650Put001.5941-0.874043
4/9/2020$45.00$7.175Put011.56576 (+0.242578)-0.863679
4/9/2020$44.50$6.625Put001.42385 (+0.190652)-0.870514
4/9/2020$44.00$6.100Put001.31519-0.872165
4/9/2020$43.50$5.500Put001.095 (-0.052539)-0.897496
4/9/2020$43.00$5.075Put001.13971 (+0.034154)-0.866503
4/9/2020$42.50$4.500Put000.949983 (+0.140608)-0.88573
4/9/2020$42.00$3.950Put000.799325 (-0.614085)-0.900218
4/9/2020$41.50$0.000Put050
4/9/2020$41.00$3.535Put001.24093 (+0.017491)-0.718585
4/9/2020$40.50$0.000Put000
4/9/2020$40.00$0.000Put000
4/9/2020$39.50$1.920Put000.808367 (-0.342803)-0.665306
4/9/2020$39.00$0.000Put000
4/9/2020$38.50$0.000Put000
4/9/2020$38.00$0.000Put020
4/9/2020$37.50$0.000Put100.7384080
4/9/2020$36.50$0.000Put000
4/9/2020$36.00$0.000Put020
4/9/2020$35.00$0.705Put5851.42615 (+0.281115)-0.229047
4/9/2020$34.00$0.000Put000
4/9/2020$33.50$0.000Put010
4/9/2020$33.00$0.000Put000
4/9/2020$32.50$0.000Put014 (+3)0
4/9/2020$32.00$0.000Put1301.540650
4/9/2020$31.50$0.000Put000
4/9/2020$31.00$0.000Put000
4/9/2020$30.00$0.000Put01 (+1)0
4/9/2020$29.00$0.125Put001.86968-0.043129
4/9/2020$28.00$0.000Put000
4/9/2020$27.00$0.000Put000
4/9/2020$26.00$0.030Put001.9797-0.011637
4/9/2020$25.00$0.000Put1122.048380
4/9/2020$24.00$0.000Put000
4/9/2020$20.00$0.020Put002.99259-0.005377
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/7/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel