Wolfspeed, Inc. (WOLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240705C00015000 | 2024-06-06 12:43PM EDT | 15.00 | 13.10 | 5.60 | 9.60 | 0.00 | - | - | 8 | 469.53% |
| WOLF240705C00022000 | 2024-06-28 3:45PM EDT | 22.00 | 0.98 | 0.10 | 2.20 | -0.22 | -18.33% | 6 | 117 | 57.03% |
| WOLF240705C00023500 | 2024-06-28 3:58PM EDT | 23.50 | 0.42 | 0.40 | 0.50 | -0.33 | -44.00% | 99 | 101 | 59.77% |
| WOLF240705C00024000 | 2024-06-28 2:07PM EDT | 24.00 | 0.28 | 0.25 | 0.35 | -0.28 | -50.00% | 64 | 48 | 59.38% |
| WOLF240705C00024500 | 2024-06-28 1:53PM EDT | 24.50 | 0.16 | 0.15 | 0.25 | -0.39 | -70.91% | 1 | 34 | 59.77% |
| WOLF240705C00025000 | 2024-06-28 3:52PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 463 | 1,121 | 59.57% |
| WOLF240705C00025500 | 2024-06-28 3:52PM EDT | 25.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 11 | 195 | 63.87% |
| WOLF240705C00026000 | 2024-06-28 3:23PM EDT | 26.00 | 0.10 | 0.05 | 0.55 | -0.05 | -33.33% | 30 | 31 | 99.80% |
| WOLF240705C00026500 | 2024-06-28 3:28PM EDT | 26.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 9 | 73.83% |
| WOLF240705C00027000 | 2024-06-28 2:41PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 109 | 73.83% |
| WOLF240705C00027500 | 2024-06-25 9:47AM EDT | 27.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 169 | 80.08% |
| WOLF240705C00028000 | 2024-06-25 3:40PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 32 | 76.56% |
| WOLF240705C00028500 | 2024-06-25 2:16PM EDT | 28.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 600 | 105.47% |
| WOLF240705C00029000 | 2024-06-25 11:36AM EDT | 29.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 135.94% |
| WOLF240705C00029500 | 2024-06-17 10:08AM EDT | 29.50 | 0.61 | 0.00 | 1.75 | 0.00 | - | - | 1 | 221.48% |
| WOLF240705C00030000 | 2024-06-28 2:04PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1,400 | 58 | 108.20% |
| WOLF240705C00030500 | 2024-06-18 10:50AM EDT | 30.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 31 | 215.63% |
| WOLF240705C00031000 | 2024-06-25 9:36AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 119 | 222.66% |
| WOLF240705C00032000 | 2024-06-18 3:20PM EDT | 32.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 18 | 28 | 236.33% |
| WOLF240705C00033000 | 2024-06-24 11:36AM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 249.41% |
| WOLF240705C00034000 | 2024-06-25 9:31AM EDT | 34.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 120 | 496 | 261.72% |
| WOLF240705C00035000 | 2024-06-24 9:38AM EDT | 35.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 20 | 105 | 285.74% |
| WOLF240705C00036000 | 2024-06-21 9:30AM EDT | 36.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 103 | 206 | 268.36% |
| WOLF240705C00037000 | 2024-06-21 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 316 | 229.30% |
| WOLF240705C00038000 | 2024-06-21 9:31AM EDT | 38.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 143 | 192 | 269.92% |
| WOLF240705C00039000 | 2024-06-20 10:57AM EDT | 39.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 31 | 298.63% |
| WOLF240705C00040000 | 2024-06-20 10:56AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 73 | 192.97% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240705P00016000 | 2024-06-14 9:30AM EDT | 16.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 273.05% |
| WOLF240705P00017000 | 2024-06-26 10:40AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 318 | 118.75% |
| WOLF240705P00018000 | 2024-06-26 11:36AM EDT | 18.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 332 | 194.53% |
| WOLF240705P00019000 | 2024-06-26 12:55PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 21 | 103.91% |
| WOLF240705P00020000 | 2024-06-28 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 17 | 141 | 60.94% |
| WOLF240705P00021000 | 2024-06-28 12:51PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 70 | 152 | 58.59% |
| WOLF240705P00021500 | 2024-06-28 3:50PM EDT | 21.50 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 159 | 392 | 58.01% |
| WOLF240705P00022000 | 2024-06-28 3:23PM EDT | 22.00 | 0.50 | 0.30 | 2.00 | +0.20 | +66.67% | 49 | 194 | 121.48% |
| WOLF240705P00022500 | 2024-06-28 3:58PM EDT | 22.50 | 0.55 | 0.55 | 0.65 | -0.33 | -37.50% | 160 | 84 | 57.81% |
| WOLF240705P00023000 | 2024-06-28 2:15PM EDT | 23.00 | 0.80 | 0.45 | 0.90 | -0.30 | -27.27% | 5 | 21 | 61.33% |
| WOLF240705P00023500 | 2024-06-28 3:39PM EDT | 23.50 | 1.38 | 1.10 | 1.25 | +0.03 | +2.22% | 101 | 51 | 58.59% |
| WOLF240705P00024000 | 2024-06-28 3:52PM EDT | 24.00 | 1.70 | 1.45 | 2.15 | -0.67 | -28.27% | 7 | 51 | 82.62% |
| WOLF240705P00024500 | 2024-06-27 12:12PM EDT | 24.50 | 2.12 | 1.15 | 2.05 | 0.00 | - | 2 | 14 | 71.48% |
| WOLF240705P00025000 | 2024-06-27 11:35AM EDT | 25.00 | 2.70 | 1.80 | 2.45 | 0.00 | - | 6 | 75 | 70.70% |
| WOLF240705P00025500 | 2024-06-28 10:51AM EDT | 25.50 | 2.50 | 1.75 | 2.95 | -0.43 | -14.68% | 3 | 35 | 79.88% |
| WOLF240705P00026000 | 2024-06-24 2:34PM EDT | 26.00 | 3.13 | 3.20 | 5.00 | 0.00 | - | 1 | 52 | 155.86% |
| WOLF240705P00026500 | 2024-06-25 10:26AM EDT | 26.50 | 3.98 | 2.00 | 5.90 | 0.00 | - | 1 | 8 | 96.88% |
| WOLF240705P00027000 | 2024-06-26 10:00AM EDT | 27.00 | 4.40 | 2.50 | 6.40 | 0.00 | - | 7 | 5 | 104.69% |
| WOLF240705P00028000 | 2024-06-21 3:58PM EDT | 28.00 | 4.59 | 3.40 | 7.40 | 0.00 | - | 4 | 4 | 111.33% |
| WOLF240705P00029000 | 2024-06-21 9:30AM EDT | 29.00 | 6.06 | 4.40 | 8.40 | 0.00 | - | 1 | 3 | 124.61% |
| WOLF240705P00030000 | 2024-06-25 12:22PM EDT | 30.00 | 7.97 | 5.40 | 9.40 | 0.00 | - | 5 | 18 | 137.11% |
| WOLF240705P00031000 | 2024-06-12 2:57PM EDT | 31.00 | 2.65 | 6.40 | 10.40 | 0.00 | - | 5 | 9 | 148.83% |
| WOLF240705P00032000 | 2024-06-28 12:19PM EDT | 32.00 | 9.05 | 7.40 | 11.40 | +5.13 | +130.87% | 10 | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.