LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517C00020000 | 2024-04-30 10:24AM EDT | 20.00 | 28.40 | 24.30 | 29.00 | 0.00 | - | 20 | 30 | 301.56% |
| TREE240517C00025000 | 2024-05-06 9:58AM EDT | 25.00 | 25.79 | 20.20 | 24.00 | 0.00 | - | 63 | 47 | 321.09% |
| TREE240517C00030000 | 2024-04-30 10:24AM EDT | 30.00 | 18.50 | 15.00 | 19.00 | 0.00 | - | 20 | 28 | 229.69% |
| TREE240517C00035000 | 2024-05-06 9:58AM EDT | 35.00 | 15.89 | 10.40 | 14.00 | 0.00 | - | 63 | 59 | 181.84% |
| TREE240517C00040000 | 2024-05-10 3:22PM EDT | 40.00 | 6.70 | 5.10 | 9.00 | -2.00 | -22.99% | 1 | 436 | 106.45% |
| TREE240517C00045000 | 2024-05-07 3:52PM EDT | 45.00 | 4.60 | 2.30 | 2.65 | 0.00 | - | 12 | 188 | 62.50% |
| TREE240517C00050000 | 2024-05-10 3:13PM EDT | 50.00 | 0.65 | 0.40 | 0.75 | -0.47 | -41.96% | 1 | 1,702 | 67.48% |
| TREE240517C00055000 | 2024-05-10 11:19AM EDT | 55.00 | 0.12 | 0.00 | 0.20 | -0.10 | -45.45% | 1 | 86 | 72.27% |
| TREE240517C00060000 | 2024-05-09 1:54PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 923 | 89.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517P00025000 | 2024-04-22 3:56PM EDT | 25.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 2 | 83 | 447.66% |
| TREE240517P00030000 | 2024-05-03 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 243 | 137.50% |
| TREE240517P00035000 | 2024-05-03 12:52PM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 93.75% |
| TREE240517P00040000 | 2024-05-08 10:02AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 57 | 114 | 72.66% |
| TREE240517P00045000 | 2024-05-10 3:12PM EDT | 45.00 | 0.75 | 0.75 | 1.05 | -0.15 | -16.67% | 2 | 62 | 61.43% |
| TREE240517P00050000 | 2024-05-10 11:18AM EDT | 50.00 | 3.00 | 3.30 | 5.60 | +0.10 | +3.45% | 1 | 85 | 87.45% |
| TREE240517P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 5.20 | 7.20 | 9.20 | 0.00 | - | 2 | 1 | 123.24% |
| TREE240517P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 11.60 | 11.80 | 14.50 | 0.00 | - | - | 0 | 179.69% |
© 2024 Yahoo. All rights reserved.