LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE241220C00012500 | 2024-04-09 10:28AM EDT | 12.50 | 29.73 | 34.00 | 38.70 | 0.00 | - | 1 | 7 | 289.84% |
| TREE241220C00015000 | 2024-02-15 4:25PM EDT | 15.00 | 21.50 | 22.10 | 26.50 | 0.00 | - | 4 | 0 | 0.00% |
| TREE241220C00017500 | 2024-02-15 3:54PM EDT | 17.50 | 20.50 | 20.20 | 24.50 | 0.00 | - | 7 | 3 | 0.00% |
| TREE241220C00020000 | 2024-04-19 1:08PM EDT | 20.00 | 16.50 | 24.80 | 29.50 | 0.00 | - | 5 | 8 | 156.96% |
| TREE241220C00022500 | 2024-02-29 2:57PM EDT | 22.50 | 19.00 | 20.50 | 24.50 | 0.00 | - | 2 | 27 | 104.74% |
| TREE241220C00025000 | 2024-05-16 9:55AM EDT | 25.00 | 23.00 | 17.30 | 22.00 | 0.00 | - | 10 | 74 | 86.40% |
| TREE241220C00030000 | 2024-05-03 9:39AM EDT | 30.00 | 24.40 | 14.70 | 18.50 | 0.00 | - | 5 | 99 | 88.06% |
| TREE241220C00035000 | 2024-05-15 3:27PM EDT | 35.00 | 16.80 | 11.30 | 15.00 | 0.00 | - | 5 | 56 | 80.42% |
| TREE241220C00040000 | 2024-05-09 11:56AM EDT | 40.00 | 15.20 | 9.50 | 11.80 | 0.00 | - | 10 | 49 | 78.82% |
| TREE241220C00045000 | 2024-05-20 1:34PM EDT | 45.00 | 10.58 | 7.30 | 8.70 | 0.00 | - | 3 | 32 | 72.85% |
| TREE241220C00050000 | 2024-06-03 3:34PM EDT | 50.00 | 6.30 | 5.80 | 6.60 | -0.10 | -1.56% | 1 | 73 | 71.05% |
| TREE241220C00055000 | 2024-05-30 1:27PM EDT | 55.00 | 6.00 | 4.10 | 6.60 | 0.00 | - | 1 | 10 | 74.37% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE241220P00012500 | 2024-03-11 11:36AM EDT | 12.50 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 103 | 113.77% |
| TREE241220P00015000 | 2024-04-30 1:17PM EDT | 15.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 32 | 108.94% |
| TREE241220P00017500 | 2024-01-04 12:29PM EDT | 17.50 | 2.12 | 1.65 | 2.90 | 0.00 | - | - | 1 | 127.93% |
| TREE241220P00020000 | 2023-12-28 11:06AM EDT | 20.00 | 2.83 | 2.00 | 2.80 | 0.00 | - | 2 | 17 | 114.26% |
| TREE241220P00022500 | 2024-03-27 2:27PM EDT | 22.50 | 1.79 | 1.05 | 3.50 | 0.00 | - | 20 | 20 | 97.95% |
| TREE241220P00025000 | 2024-04-30 10:18AM EDT | 25.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 87.50% |
| TREE241220P00030000 | 2024-04-30 11:35AM EDT | 30.00 | 2.90 | 0.85 | 2.90 | 0.00 | - | 2 | 5 | 58.89% |
| TREE241220P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 4.33 | 3.70 | 4.70 | 0.00 | - | 10 | 20 | 64.60% |
| TREE241220P00040000 | 2024-05-24 10:31AM EDT | 40.00 | 5.92 | 5.60 | 7.20 | 0.00 | - | 1 | 1 | 62.31% |
| TREE241220P00045000 | 2024-05-30 1:22PM EDT | 45.00 | 8.27 | 8.40 | 9.80 | 0.00 | - | 5 | 11 | 60.13% |
| TREE241220P00050000 | 2024-03-12 2:47PM EDT | 50.00 | 15.02 | 14.80 | 17.00 | 0.00 | - | 5 | 12 | 87.24% |
| TREE241220P00070000 | 2024-05-10 1:59PM EDT | 70.00 | 25.10 | 27.40 | 30.80 | 0.00 | - | - | 3 | 58.72% |
© 2024 Yahoo. All rights reserved.