Wolfspeed, Inc. (WOLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240524C00017000 | 2024-05-08 12:55PM EDT | 17.00 | 7.00 | 6.50 | 10.00 | 0.00 | - | - | 2 | 425.39% |
| WOLF240524C00018000 | 2024-04-22 9:55AM EDT | 18.00 | 5.39 | 5.40 | 9.60 | 0.00 | - | - | 10 | 455.66% |
| WOLF240524C00020000 | 2024-05-16 9:55AM EDT | 20.00 | 5.33 | 3.40 | 5.80 | 0.00 | - | 1 | 28 | 160.94% |
| WOLF240524C00021000 | 2024-05-02 10:40AM EDT | 21.00 | 1.55 | 3.00 | 6.50 | 0.00 | - | - | 4 | 128.52% |
| WOLF240524C00022000 | 2024-05-14 9:51AM EDT | 22.00 | 3.40 | 3.50 | 4.00 | 0.00 | - | 1 | 40 | 105.47% |
| WOLF240524C00023000 | 2024-05-17 2:09PM EDT | 23.00 | 2.45 | 2.65 | 2.80 | -0.14 | -5.41% | 15 | 49 | 79.30% |
| WOLF240524C00024000 | 2024-05-17 11:04AM EDT | 24.00 | 1.70 | 1.70 | 2.95 | 0.00 | - | 3 | 27 | 113.09% |
| WOLF240524C00024500 | 2024-05-17 3:48PM EDT | 24.50 | 1.80 | 1.45 | 1.60 | +0.25 | +16.13% | 29 | 5 | 71.88% |
| WOLF240524C00025000 | 2024-05-17 12:39PM EDT | 25.00 | 1.17 | 1.15 | 1.30 | -0.13 | -10.00% | 88 | 266 | 72.46% |
| WOLF240524C00025500 | 2024-05-17 3:59PM EDT | 25.50 | 0.96 | 0.90 | 1.00 | +0.01 | +1.05% | 163 | 45 | 71.68% |
| WOLF240524C00026000 | 2024-05-17 3:53PM EDT | 26.00 | 0.78 | 0.70 | 0.80 | -0.12 | -13.33% | 66 | 109 | 73.44% |
| WOLF240524C00026500 | 2024-05-17 3:48PM EDT | 26.50 | 0.52 | 0.55 | 0.60 | -0.18 | -25.71% | 29 | 43 | 74.02% |
| WOLF240524C00027000 | 2024-05-17 3:48PM EDT | 27.00 | 0.41 | 0.40 | 0.50 | -0.17 | -29.31% | 28 | 75 | 75.98% |
| WOLF240524C00027500 | 2024-05-17 10:31AM EDT | 27.50 | 0.55 | 0.30 | 0.40 | +0.06 | +12.24% | 2 | 104 | 77.93% |
| WOLF240524C00028000 | 2024-05-17 3:20PM EDT | 28.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 139 | 145 | 80.08% |
| WOLF240524C00028500 | 2024-05-17 3:16PM EDT | 28.50 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 45 | 3 | 83.20% |
| WOLF240524C00029000 | 2024-05-17 11:53AM EDT | 29.00 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 14 | 510 | 84.77% |
| WOLF240524C00030000 | 2024-05-17 3:02PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 183 | 86.72% |
| WOLF240524C00030500 | 2024-05-16 9:32AM EDT | 30.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 9 | 19 | 92.97% |
| WOLF240524C00031000 | 2024-05-17 3:02PM EDT | 31.00 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 1,601 | 312 | 99.61% |
| WOLF240524C00032000 | 2024-05-16 3:50PM EDT | 32.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 55 | 69 | 111.72% |
| WOLF240524C00033000 | 2024-05-14 11:06AM EDT | 33.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 40 | 55 | 116.41% |
| WOLF240524C00034000 | 2024-05-17 2:32PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 201 | 1,258 | 117.97% |
| WOLF240524C00035000 | 2024-05-15 11:00AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 127.34% |
| WOLF240524C00036000 | 2024-05-14 11:10AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 99 | 136.72% |
| WOLF240524C00037000 | 2024-05-17 12:00PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 46 | 68 | 145.31% |
| WOLF240524C00040000 | 2024-05-16 12:14PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 519 | 170.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240524P00014000 | 2024-04-25 11:47AM EDT | 14.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 4 | 343.75% |
| WOLF240524P00015000 | 2024-05-09 2:42PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 226.56% |
| WOLF240524P00016000 | 2024-05-14 10:27AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 117 | 153 | 189.06% |
| WOLF240524P00016500 | 2024-05-15 10:08AM EDT | 16.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 51 | 146 | 201.56% |
| WOLF240524P00017000 | 2024-05-17 9:34AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 192 | 179.69% |
| WOLF240524P00017500 | 2024-05-16 9:41AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 327 | 140.63% |
| WOLF240524P00018000 | 2024-05-17 9:46AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 66 | 52 | 158.59% |
| WOLF240524P00018500 | 2024-05-15 10:43AM EDT | 18.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 15 | 147.66% |
| WOLF240524P00019000 | 2024-05-02 10:50AM EDT | 19.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 22 | 137.50% |
| WOLF240524P00020000 | 2024-05-14 1:44PM EDT | 20.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 151 | 125.00% |
| WOLF240524P00021000 | 2024-05-17 11:00AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 2 | 86 | 79.69% |
| WOLF240524P00021500 | 2024-05-17 3:16PM EDT | 21.50 | 0.08 | 0.00 | 0.20 | -0.18 | -69.23% | 28 | 109 | 94.53% |
| WOLF240524P00022000 | 2024-05-17 3:23PM EDT | 22.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 5 | 197 | 78.91% |
| WOLF240524P00022500 | 2024-05-17 10:45AM EDT | 22.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 115 | 69.53% |
| WOLF240524P00023000 | 2024-05-17 2:09PM EDT | 23.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 2 | 103 | 72.85% |
| WOLF240524P00023500 | 2024-05-17 3:17PM EDT | 23.50 | 0.25 | 0.15 | 0.25 | -0.16 | -39.02% | 18 | 76 | 68.56% |
| WOLF240524P00024000 | 2024-05-17 2:42PM EDT | 24.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 13 | 242 | 67.58% |
| WOLF240524P00024500 | 2024-05-17 3:21PM EDT | 24.50 | 0.53 | 0.40 | 0.50 | -0.48 | -47.52% | 79 | 217 | 67.97% |
| WOLF240524P00025000 | 2024-05-17 2:46PM EDT | 25.00 | 0.85 | 0.60 | 0.70 | -0.15 | -15.00% | 16 | 78 | 68.95% |
| WOLF240524P00025500 | 2024-05-17 2:55PM EDT | 25.50 | 1.10 | 0.80 | 0.95 | -0.20 | -15.38% | 69 | 102 | 68.16% |
| WOLF240524P00026000 | 2024-05-17 11:05AM EDT | 26.00 | 1.00 | 1.10 | 1.25 | -1.05 | -51.22% | 118 | 43 | 69.92% |
| WOLF240524P00026500 | 2024-05-16 3:55PM EDT | 26.50 | 1.95 | 1.45 | 1.80 | 0.00 | - | 1 | 5 | 80.47% |
| WOLF240524P00027000 | 2024-05-06 3:23PM EDT | 27.00 | 2.25 | 1.80 | 1.95 | 0.00 | - | 20 | 26 | 72.07% |
| WOLF240524P00028000 | 2024-05-10 11:24AM EDT | 28.00 | 3.04 | 2.65 | 3.20 | -0.68 | -18.28% | 1 | 28 | 98.24% |
| WOLF240524P00029000 | 2024-05-13 10:31AM EDT | 29.00 | 4.30 | 2.45 | 5.70 | 0.00 | - | 1 | 1 | 132.42% |
| WOLF240524P00030000 | 2024-05-17 3:21PM EDT | 30.00 | 4.66 | 4.40 | 4.80 | -0.42 | -8.27% | 26 | 2 | 92.19% |
| WOLF240524P00031000 | 2024-05-13 10:54AM EDT | 31.00 | 6.50 | 4.00 | 7.40 | 0.00 | - | 4 | 2 | 122.66% |
| WOLF240524P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 8.60 | 7.00 | 10.60 | 0.00 | - | 5 | 12 | 177.34% |
© 2024 Yahoo. All rights reserved.