Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240510C00015000 | 2024-04-30 9:55AM EDT | 15.00 | 12.50 | 9.30 | 10.90 | +12.50 | - | - | 1 | 360.94% |
| WOLF240510C00018000 | 2024-05-02 11:01AM EDT | 18.00 | 3.80 | 7.10 | 8.20 | +3.80 | - | - | 1 | 218.36% |
| WOLF240510C00018500 | 2024-05-02 9:51AM EDT | 18.50 | 3.80 | 6.50 | 7.30 | +3.80 | - | - | 1 | 142.97% |
| WOLF240510C00019000 | 2024-05-02 11:01AM EDT | 19.00 | 2.90 | 6.10 | 6.70 | +2.90 | - | - | 74 | 132.81% |
| WOLF240510C00020000 | 2024-05-02 10:19AM EDT | 20.00 | 1.71 | 5.10 | 6.00 | 0.00 | - | 100 | 104 | 148.44% |
| WOLF240510C00020500 | 2024-05-02 3:34PM EDT | 20.50 | 3.40 | 4.60 | 5.60 | +3.40 | - | - | 6 | 145.31% |
| WOLF240510C00021000 | 2024-05-03 10:59AM EDT | 21.00 | 4.43 | 4.10 | 4.90 | +4.43 | - | 1 | 25 | 116.02% |
| WOLF240510C00021500 | 2024-05-02 1:56PM EDT | 21.50 | 2.10 | 3.80 | 4.50 | +2.10 | - | - | 32 | 128.13% |
| WOLF240510C00022000 | 2024-05-03 11:33AM EDT | 22.00 | 2.95 | 2.85 | 4.40 | +0.85 | +40.48% | 60 | 141 | 112.50% |
| WOLF240510C00022500 | 2024-05-03 1:33PM EDT | 22.50 | 2.80 | 2.90 | 3.10 | +2.80 | - | 32 | 99 | 83.20% |
| WOLF240510C00023000 | 2024-05-03 12:09PM EDT | 23.00 | 2.55 | 2.45 | 3.30 | +1.40 | +121.74% | 10 | 79 | 114.65% |
| WOLF240510C00023500 | 2024-05-03 1:19PM EDT | 23.50 | 1.93 | 2.10 | 2.85 | +0.98 | +103.16% | 42 | 183 | 109.77% |
| WOLF240510C00024000 | 2024-05-03 3:35PM EDT | 24.00 | 1.50 | 1.70 | 2.15 | +0.80 | +114.29% | 65 | 96 | 90.23% |
| WOLF240510C00024500 | 2024-05-03 1:37PM EDT | 24.50 | 1.30 | 1.40 | 2.15 | +0.75 | +136.36% | 72 | 31 | 103.52% |
| WOLF240510C00025000 | 2024-05-03 2:07PM EDT | 25.00 | 1.15 | 1.15 | 1.20 | +0.65 | +130.00% | 212 | 126 | 77.83% |
| WOLF240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.91 | 0.90 | 1.25 | +0.51 | +127.50% | 285 | 15 | 89.06% |
| WOLF240510C00026000 | 2024-05-03 3:12PM EDT | 26.00 | 0.65 | 0.45 | 0.75 | +0.35 | +116.67% | 279 | 51 | 68.16% |
| WOLF240510C00026500 | 2024-05-03 3:50PM EDT | 26.50 | 0.45 | 0.50 | 0.60 | +0.20 | +80.00% | 43 | 12 | 77.83% |
| WOLF240510C00027000 | 2024-05-03 3:50PM EDT | 27.00 | 0.35 | 0.40 | 0.45 | +0.30 | +600.00% | 108 | 100 | 79.10% |
| WOLF240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.30 | 0.30 | 0.35 | +0.30 | - | 30 | 40 | 80.08% |
| WOLF240510C00028000 | 2024-05-03 3:58PM EDT | 28.00 | 0.20 | 0.20 | 0.25 | +0.15 | +300.00% | 58 | 60 | 78.52% |
| WOLF240510C00028500 | 2024-05-03 3:46PM EDT | 28.50 | 0.15 | 0.10 | 0.20 | -1.45 | -90.62% | 2 | 9 | 76.95% |
| WOLF240510C00029000 | 2024-05-03 2:34PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 43 | 76.17% |
| WOLF240510C00029500 | 2024-05-01 1:31PM EDT | 29.50 | 1.30 | 0.00 | 0.10 | +1.30 | - | - | 4 | 71.48% |
| WOLF240510C00030000 | 2024-05-03 3:40PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 100 | 984 | 84.38% |
| WOLF240510C00030500 | 2024-05-01 1:33PM EDT | 30.50 | 1.05 | 0.00 | 0.10 | +1.05 | - | - | 8 | 83.59% |
| WOLF240510C00031000 | 2024-05-01 3:56PM EDT | 31.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 26 | 117 | 89.06% |
| WOLF240510C00031500 | 2024-05-01 1:35PM EDT | 31.50 | 0.85 | 0.00 | 0.10 | +0.85 | - | - | 16 | 94.92% |
| WOLF240510C00032000 | 2024-05-03 9:46AM EDT | 32.00 | 0.35 | 0.00 | 0.10 | +0.10 | +40.00% | 5 | 1,398 | 100.00% |
| WOLF240510C00032500 | 2024-05-01 1:21PM EDT | 32.50 | 0.65 | 0.00 | 0.25 | +0.65 | - | - | 12 | 126.56% |
| WOLF240510C00033000 | 2024-05-01 1:30PM EDT | 33.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 8 | 61 | 151.95% |
| WOLF240510C00033500 | 2024-05-01 2:18PM EDT | 33.50 | 0.55 | 0.00 | 1.25 | +0.55 | - | - | 1 | 212.50% |
| WOLF240510C00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 8 | 88 | 222.27% |
| WOLF240510C00035000 | 2024-05-03 1:38PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | -0.45 | -90.00% | 1 | 160 | 238.67% |
| WOLF240510C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 162 | 139.06% |
| WOLF240510C00037000 | 2024-05-03 9:46AM EDT | 37.00 | 0.20 | 0.00 | 0.10 | -0.10 | -33.33% | 5 | 133 | 148.44% |
| WOLF240510C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 103 | 269.14% |
| WOLF240510C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 0.40 | 0.00 | 1.35 | +0.40 | - | - | 50 | 286.72% |
| WOLF240510C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 156.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240510P00015000 | 2024-05-02 10:28AM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 11 | 215 | 380.86% |
| WOLF240510P00016000 | 2024-05-02 12:27PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 185.94% |
| WOLF240510P00017000 | 2024-05-01 12:28PM EDT | 17.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 148.44% |
| WOLF240510P00017500 | 2024-04-25 1:09PM EDT | 17.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 23 | 293.55% |
| WOLF240510P00018000 | 2024-05-02 11:10AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 167 | 222 | 144.53% |
| WOLF240510P00018500 | 2024-05-02 11:14AM EDT | 18.50 | 0.06 | 0.00 | 0.55 | +0.06 | - | - | 1 | 196.48% |
| WOLF240510P00019000 | 2024-05-03 10:54AM EDT | 19.00 | 0.05 | 0.00 | 0.30 | -0.23 | -82.14% | 2 | 92 | 156.64% |
| WOLF240510P00019500 | 2024-05-02 3:03PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 38 | 102.34% |
| WOLF240510P00020000 | 2024-05-03 9:50AM EDT | 20.00 | 0.20 | 0.00 | 0.35 | +0.10 | +100.00% | 7 | 133 | 139.45% |
| WOLF240510P00020500 | 2024-05-02 3:54PM EDT | 20.50 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 69 | 104.69% |
| WOLF240510P00021000 | 2024-05-03 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 22 | 208 | 101.56% |
| WOLF240510P00021500 | 2024-05-03 1:58PM EDT | 21.50 | 0.08 | 0.05 | 0.15 | -0.23 | -74.19% | 12 | 61 | 91.41% |
| WOLF240510P00022000 | 2024-05-03 3:22PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 6 | 206 | 81.25% |
| WOLF240510P00022500 | 2024-05-03 3:30PM EDT | 22.50 | 0.18 | 0.10 | 0.20 | -0.37 | -67.27% | 20 | 100 | 80.08% |
| WOLF240510P00023000 | 2024-05-03 3:51PM EDT | 23.00 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 76 | 81 | 76.17% |
| WOLF240510P00023500 | 2024-05-03 2:35PM EDT | 23.50 | 0.30 | 0.20 | 0.35 | -1.60 | -84.21% | 27 | 25 | 73.05% |
| WOLF240510P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.42 | 0.40 | 0.45 | -0.95 | -69.34% | 171 | 63 | 75.00% |
| WOLF240510P00024500 | 2024-05-03 3:56PM EDT | 24.50 | 0.60 | 0.55 | 0.65 | -1.00 | -62.50% | 64 | 68 | 75.20% |
| WOLF240510P00025000 | 2024-05-03 3:44PM EDT | 25.00 | 0.95 | 0.80 | 0.85 | -0.90 | -48.65% | 56 | 35 | 76.27% |
| WOLF240510P00025500 | 2024-05-03 2:54PM EDT | 25.50 | 1.08 | 1.05 | 1.75 | -0.97 | -47.32% | 83 | 73 | 101.07% |
| WOLF240510P00026000 | 2024-05-03 3:50PM EDT | 26.00 | 1.55 | 1.35 | 1.40 | -0.74 | -32.31% | 44 | 257 | 76.56% |
| WOLF240510P00026500 | 2024-05-03 10:20AM EDT | 26.50 | 1.85 | 1.65 | 1.75 | +1.85 | - | 2 | 9 | 76.17% |
| WOLF240510P00027000 | 2024-05-03 3:52PM EDT | 27.00 | 2.35 | 2.00 | 2.10 | -0.31 | -11.65% | 5 | 10 | 74.80% |
| WOLF240510P00027500 | 2024-05-02 11:07AM EDT | 27.50 | 5.74 | 2.40 | 2.50 | +5.74 | - | - | 47 | 75.39% |
| WOLF240510P00028000 | 2024-05-03 3:28PM EDT | 28.00 | 3.10 | 2.65 | 2.95 | -1.75 | -36.08% | 2 | 6 | 66.02% |
| WOLF240510P00028500 | 2024-05-01 12:39PM EDT | 28.50 | 4.00 | 3.10 | 3.40 | +4.00 | - | - | 8 | 65.23% |
| WOLF240510P00029000 | 2024-04-01 9:49AM EDT | 29.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 1 | 3 | 149.22% |
| WOLF240510P00030000 | 2024-05-03 3:45PM EDT | 30.00 | 4.90 | 4.60 | 5.30 | +4.90 | - | 28 | 0 | 118.56% |
| WOLF240510P00034000 | 2024-04-29 1:38PM EDT | 34.00 | 7.31 | 8.40 | 9.30 | +7.31 | - | - | 4 | 155.47% |
© 2024 Yahoo. All rights reserved.