LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240719C00002500 | 2024-01-16 4:39PM EDT | 2.50 | 25.90 | 31.70 | 36.50 | 0.00 | - | - | 7 | 0.00% |
| TREE240719C00010000 | 2023-12-28 2:36PM EDT | 10.00 | 21.90 | 22.10 | 26.50 | 0.00 | - | 4 | 4 | 0.00% |
| TREE240719C00012500 | 2024-04-15 3:18PM EDT | 12.50 | 23.90 | 33.30 | 37.00 | 0.00 | - | 12 | 11 | 384.67% |
| TREE240719C00015000 | 2024-02-14 12:31PM EDT | 15.00 | 21.85 | 21.30 | 26.00 | 0.00 | - | 1 | 33 | 0.00% |
| TREE240719C00017500 | 2024-01-02 3:12PM EDT | 17.50 | 14.00 | 15.10 | 19.50 | 0.00 | - | 1 | 14 | 0.00% |
| TREE240719C00020000 | 2023-12-20 1:14PM EDT | 20.00 | 13.29 | 9.90 | 12.40 | 0.00 | - | 10 | 28 | 0.00% |
| TREE240719C00022500 | 2024-04-10 9:55AM EDT | 22.50 | 17.50 | 22.90 | 27.00 | 0.00 | - | 2 | 6 | 219.39% |
| TREE240719C00025000 | 2024-05-02 2:41PM EDT | 25.00 | 25.10 | 18.10 | 22.00 | 0.00 | - | 1 | 149 | 120.22% |
| TREE240719C00030000 | 2024-05-08 1:52PM EDT | 30.00 | 18.33 | 13.80 | 17.00 | 0.00 | - | 5 | 329 | 99.56% |
| TREE240719C00035000 | 2024-05-10 3:52PM EDT | 35.00 | 11.80 | 9.30 | 13.00 | 0.00 | - | 1 | 378 | 86.33% |
| TREE240719C00040000 | 2024-05-07 10:50AM EDT | 40.00 | 11.60 | 6.10 | 8.70 | 0.00 | - | 10 | 56 | 75.90% |
| TREE240719C00045000 | 2024-05-21 10:24AM EDT | 45.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 2 | 89 | 58.84% |
| TREE240719C00050000 | 2024-05-21 11:48AM EDT | 50.00 | 2.25 | 1.80 | 2.10 | 0.00 | - | 2 | 104 | 56.96% |
| TREE240719C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 2.77 | 0.75 | 1.35 | 0.00 | - | 1 | 9 | 58.25% |
| TREE240719C00060000 | 2024-05-13 10:33AM EDT | 60.00 | 1.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 62.60% |
| TREE240719C00075000 | 2024-05-22 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.45 | -0.25 | -83.33% | 1 | 8 | 73.05% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240719P00010000 | 2024-03-01 12:26PM EDT | 10.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 386.33% |
| TREE240719P00012500 | 2024-01-18 1:32PM EDT | 12.50 | 0.45 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 242.97% |
| TREE240719P00015000 | 2024-01-31 11:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TREE240719P00020000 | 2024-04-17 3:20PM EDT | 20.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 200 | 806 | 125.39% |
| TREE240719P00022500 | 2024-02-29 3:09PM EDT | 22.50 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 191.99% |
| TREE240719P00025000 | 2024-04-29 12:37PM EDT | 25.00 | 0.70 | 0.10 | 2.50 | 0.00 | - | 5 | 426 | 134.86% |
| TREE240719P00030000 | 2024-04-26 9:51AM EDT | 30.00 | 2.15 | 0.00 | 4.00 | 0.00 | - | 1 | 26 | 119.29% |
| TREE240719P00035000 | 2024-05-22 1:37PM EDT | 35.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 3 | 528 | 56.74% |
| TREE240719P00040000 | 2024-05-02 2:51PM EDT | 40.00 | 1.65 | 1.75 | 2.05 | 0.00 | - | 2 | 159 | 53.96% |
| TREE240719P00045000 | 2024-05-03 12:52PM EDT | 45.00 | 3.05 | 3.90 | 4.30 | 0.00 | - | 2 | 64 | 51.71% |
| TREE240719P00050000 | 2024-05-21 10:01AM EDT | 50.00 | 7.10 | 7.10 | 8.00 | 0.00 | - | 2 | 6 | 53.03% |
© 2024 Yahoo. All rights reserved.