Wolfspeed, Inc. (WOLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240621C00015000 | 2024-05-29 1:01PM EDT | 15.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WOLF240621C00016000 | 2024-05-31 11:36AM EDT | 16.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621C00017500 | 2024-06-07 12:29PM EDT | 17.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WOLF240621C00019000 | 2024-06-03 9:52AM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621C00020000 | 2024-06-10 12:31PM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WOLF240621C00022500 | 2024-06-12 2:14PM EDT | 22.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WOLF240621C00024000 | 2024-05-22 3:29PM EDT | 24.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WOLF240621C00024500 | 2024-06-14 12:44PM EDT | 24.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| WOLF240621C00025000 | 2024-06-14 2:14PM EDT | 25.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WOLF240621C00025500 | 2024-06-14 2:09PM EDT | 25.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WOLF240621C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WOLF240621C00026500 | 2024-06-14 3:55PM EDT | 26.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WOLF240621C00027000 | 2024-06-14 3:47PM EDT | 27.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WOLF240621C00027500 | 2024-06-14 3:58PM EDT | 27.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| WOLF240621C00028000 | 2024-06-14 3:49PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| WOLF240621C00028500 | 2024-06-14 2:57PM EDT | 28.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| WOLF240621C00029000 | 2024-06-14 3:58PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| WOLF240621C00029500 | 2024-06-14 12:39PM EDT | 29.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WOLF240621C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| WOLF240621C00030500 | 2024-06-14 9:57AM EDT | 30.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WOLF240621C00031000 | 2024-06-14 3:56PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WOLF240621C00031500 | 2024-06-12 12:35PM EDT | 31.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WOLF240621C00032000 | 2024-06-14 9:48AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| WOLF240621C00032500 | 2024-06-13 11:02AM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF240621C00033000 | 2024-06-12 3:58PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| WOLF240621C00033500 | 2024-06-14 10:20AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| WOLF240621C00034000 | 2024-06-14 1:47PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF240621C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| WOLF240621C00036000 | 2024-06-14 10:58AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WOLF240621C00037000 | 2024-06-14 10:00AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WOLF240621C00038000 | 2024-06-14 10:01AM EDT | 38.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| WOLF240621C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WOLF240621C00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WOLF240621C00050000 | 2024-06-06 10:02AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WOLF240621C00055000 | 2024-05-15 3:47PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 386 | 245.31% |
| WOLF240621C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 10,765 | 324.22% |
| WOLF240621C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 19 | 637 | 418.36% |
| WOLF240621C00070000 | 2024-05-02 10:03AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 527 | 444.53% |
| WOLF240621C00075000 | 2024-04-08 1:08PM EDT | 75.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 526 | 468.75% |
| WOLF240621C00080000 | 2024-04-08 1:08PM EDT | 80.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 452 | 490.63% |
| WOLF240621C00085000 | 2024-03-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 487.50% |
| WOLF240621C00090000 | 2024-04-15 9:56AM EDT | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 514.06% |
| WOLF240621C00095000 | 2024-03-18 11:48AM EDT | 95.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 21 | 523.44% |
| WOLF240621C00100000 | 2024-05-06 12:00PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 442.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240621P00012500 | 2024-04-22 2:24PM EDT | 12.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WOLF240621P00015000 | 2024-06-13 11:46AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF240621P00016000 | 2024-06-05 9:33AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WOLF240621P00017000 | 2024-06-05 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WOLF240621P00017500 | 2024-06-10 12:17PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WOLF240621P00018000 | 2024-06-10 11:17AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WOLF240621P00019000 | 2024-06-10 10:29AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WOLF240621P00020000 | 2024-06-14 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WOLF240621P00020500 | 2024-06-07 3:54PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WOLF240621P00021000 | 2024-06-14 9:57AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| WOLF240621P00021500 | 2024-06-14 3:49PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| WOLF240621P00022000 | 2024-06-14 3:48PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WOLF240621P00022500 | 2024-06-14 3:29PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF240621P00023000 | 2024-06-14 1:58PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WOLF240621P00023500 | 2024-06-11 10:53AM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WOLF240621P00024000 | 2024-06-14 2:28PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WOLF240621P00024500 | 2024-06-14 3:48PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WOLF240621P00025000 | 2024-06-14 2:21PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| WOLF240621P00025500 | 2024-06-14 3:59PM EDT | 25.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| WOLF240621P00026000 | 2024-06-14 3:55PM EDT | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| WOLF240621P00026500 | 2024-06-14 3:52PM EDT | 26.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| WOLF240621P00027000 | 2024-06-14 3:47PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| WOLF240621P00027500 | 2024-06-14 3:48PM EDT | 27.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| WOLF240621P00028000 | 2024-06-14 2:35PM EDT | 28.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WOLF240621P00028500 | 2024-06-14 10:50AM EDT | 28.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621P00029000 | 2024-06-14 12:39PM EDT | 29.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WOLF240621P00029500 | 2024-06-14 10:53AM EDT | 29.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621P00030000 | 2024-06-14 3:13PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WOLF240621P00030500 | 2024-06-12 3:43PM EDT | 30.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WOLF240621P00031000 | 2024-06-14 3:51PM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621P00031500 | 2024-06-12 2:48PM EDT | 31.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WOLF240621P00033000 | 2024-06-12 2:47PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WOLF240621P00035000 | 2024-06-14 3:49PM EDT | 35.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF240621P00040000 | 2024-06-14 12:24PM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WOLF240621P00045000 | 2024-05-14 9:53AM EDT | 45.00 | 19.80 | 16.00 | 16.40 | 0.00 | - | 2 | 11 | 0.00% |
| WOLF240621P00050000 | 2024-06-04 12:20PM EDT | 50.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WOLF240621P00055000 | 2024-04-19 10:27AM EDT | 55.00 | 31.66 | 27.90 | 31.20 | 0.00 | - | 3 | 0 | 554.10% |
| WOLF240621P00060000 | 2024-01-22 12:53PM EDT | 60.00 | 26.80 | 34.00 | 36.00 | 0.00 | - | 9 | 1 | 640.04% |
| WOLF240621P00065000 | 2024-01-23 2:07PM EDT | 65.00 | 29.30 | 37.90 | 41.20 | 0.00 | - | 2 | 0 | 628.32% |
| WOLF240621P00070000 | 2024-01-23 1:23PM EDT | 70.00 | 34.00 | 43.20 | 45.40 | 0.00 | - | 1 | 0 | 630.86% |
| WOLF240621P00075000 | 2024-01-26 11:01AM EDT | 75.00 | 40.40 | 49.80 | 52.80 | 0.00 | - | 7 | 0 | 861.82% |
| WOLF240621P00080000 | 2024-01-08 4:15PM EDT | 80.00 | 38.50 | 51.40 | 55.10 | 0.00 | - | 2 | 0 | 516.41% |
| WOLF240621P00085000 | 2024-01-05 2:44PM EDT | 85.00 | 44.60 | 56.60 | 59.20 | 0.00 | - | 2 | 0 | 396.88% |
| WOLF240621P00090000 | 2024-01-05 2:44PM EDT | 90.00 | 49.50 | 61.70 | 65.40 | 0.00 | - | 1 | 0 | 619.53% |
© 2024 Yahoo. All rights reserved.