LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 27.90 | 32.50 | 0.00 | - | 20 | 30 | 199.22% |
| TREE240517C00025000 | 2024-05-06 9:50AM EDT | 25.00 | 25.79 | 23.10 | 27.50 | +9.09 | +54.43% | 63 | 63 | 196.88% |
| TREE240517C00030000 | 2024-04-30 10:24AM EDT | 30.00 | 18.50 | 18.90 | 22.50 | 0.00 | - | 20 | 28 | 202.93% |
| TREE240517C00035000 | 2024-05-06 9:50AM EDT | 35.00 | 15.89 | 13.90 | 17.50 | +3.22 | +25.41% | 63 | 82 | 152.44% |
| TREE240517C00040000 | 2024-05-06 10:35AM EDT | 40.00 | 12.63 | 9.10 | 13.00 | +1.23 | +10.79% | 7 | 436 | 126.47% |
| TREE240517C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 7.75 | 3.20 | 8.00 | +1.75 | +29.17% | 1 | 198 | 59.57% |
| TREE240517C00050000 | 2024-05-06 3:25PM EDT | 50.00 | 2.46 | 2.20 | 2.50 | -0.09 | -3.53% | 81 | 1,700 | 62.35% |
| TREE240517C00055000 | 2024-05-06 10:16AM EDT | 55.00 | 1.51 | 0.60 | 0.90 | +0.86 | +132.31% | 12 | 92 | 64.16% |
| TREE240517C00060000 | 2024-05-06 1:34PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 11 | 930 | 66.41% |
Putsfor17 May 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 | 364.75% |
| TREE240517P00030000 | 2024-05-03 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 243 | 120.31% |
| TREE240517P00035000 | 2024-05-03 12:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 57 | 115.23% |
| TREE240517P00040000 | 2024-05-06 1:28PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | -0.24 | -82.76% | 19 | 76 | 83.59% |
| TREE240517P00045000 | 2024-05-06 1:17PM EDT | 45.00 | 0.65 | 0.35 | 1.25 | -0.10 | -13.33% | 13 | 55 | 76.07% |
| TREE240517P00050000 | 2024-05-06 11:51AM EDT | 50.00 | 1.87 | 1.90 | 2.20 | -0.78 | -29.43% | 2 | 82 | 59.08% |
| TREE240517P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 5.20 | 4.60 | 6.90 | 0.00 | - | 2 | 1 | 70.51% |
| TREE240517P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 11.60 | 8.00 | 11.00 | 0.00 | - | - | 12 | 112.89% |
© 2024 Yahoo. All rights reserved.