Wolfspeed, Inc. (WOLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240920C00012500 | 2024-06-17 1:15PM EDT | 12.50 | 14.40 | 8.50 | 12.50 | 0.00 | - | 2 | 19 | 87.50% |
| WOLF240920C00015000 | 2024-06-21 9:44AM EDT | 15.00 | 9.76 | 6.70 | 10.40 | 0.00 | - | 1 | 5 | 94.14% |
| WOLF240920C00017500 | 2024-05-15 12:31PM EDT | 17.50 | 9.07 | 9.50 | 11.70 | 0.00 | - | 10 | 324 | 209.08% |
| WOLF240920C00020000 | 2024-06-25 3:33PM EDT | 20.00 | 4.56 | 4.90 | 6.60 | 0.00 | - | 5 | 824 | 104.54% |
| WOLF240920C00022500 | 2024-06-28 3:52PM EDT | 22.50 | 3.75 | 2.50 | 3.80 | -0.34 | -8.31% | 1,136 | 865 | 70.02% |
| WOLF240920C00024000 | 2024-06-28 2:00PM EDT | 24.00 | 3.00 | 3.00 | 3.20 | -0.40 | -11.76% | 8 | 31 | 82.96% |
| WOLF240920C00025000 | 2024-06-28 3:35PM EDT | 25.00 | 2.60 | 2.65 | 2.85 | -0.55 | -17.46% | 24 | 863 | 82.96% |
| WOLF240920C00026000 | 2024-06-28 2:31PM EDT | 26.00 | 2.50 | 2.30 | 2.50 | +0.26 | +11.61% | 3 | 18 | 82.13% |
| WOLF240920C00027000 | 2024-06-28 3:52PM EDT | 27.00 | 2.14 | 1.90 | 2.50 | 0.00 | - | 6 | 23 | 84.03% |
| WOLF240920C00028000 | 2024-06-25 10:04AM EDT | 28.00 | 1.85 | 1.45 | 2.00 | 0.00 | - | 2 | 15 | 78.56% |
| WOLF240920C00029000 | 2024-06-28 1:38PM EDT | 29.00 | 1.60 | 1.30 | 2.40 | +0.45 | +39.13% | 2 | 13 | 87.11% |
| WOLF240920C00030000 | 2024-06-28 1:06PM EDT | 30.00 | 1.45 | 1.10 | 2.45 | -0.30 | -17.14% | 8 | 844 | 90.38% |
| WOLF240920C00031000 | 2024-06-24 1:45PM EDT | 31.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 65.09% |
| WOLF240920C00032000 | 2024-06-27 2:50PM EDT | 32.00 | 1.37 | 0.15 | 1.25 | 0.00 | - | 3 | 3 | 69.09% |
| WOLF240920C00033000 | 2024-06-25 10:51AM EDT | 33.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 69.34% |
| WOLF240920C00035000 | 2024-06-26 12:24PM EDT | 35.00 | 0.81 | 0.65 | 1.85 | 0.00 | - | 20 | 2,428 | 97.31% |
| WOLF240920C00036000 | 2024-06-24 10:36AM EDT | 36.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 4 | 5 | 105.18% |
| WOLF240920C00040000 | 2024-06-27 9:38AM EDT | 40.00 | 0.60 | 0.35 | 2.50 | +0.15 | +33.33% | 2 | 341 | 118.80% |
| WOLF240920C00045000 | 2024-06-24 3:00PM EDT | 45.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1,268 | 84.86% |
| WOLF240920C00050000 | 2024-06-24 2:53PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 95 | 1,377 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240920P00012500 | 2024-06-25 12:23PM EDT | 12.50 | 0.25 | 0.00 | 0.35 | -0.10 | -28.57% | 50 | 89 | 81.25% |
| WOLF240920P00015000 | 2024-06-25 10:50AM EDT | 15.00 | 0.66 | 0.45 | 0.70 | 0.00 | - | 23 | 120 | 84.08% |
| WOLF240920P00016000 | 2024-06-27 10:49AM EDT | 16.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 5 | 10 | 84.03% |
| WOLF240920P00017500 | 2024-06-25 12:41PM EDT | 17.50 | 1.34 | 1.00 | 1.30 | 0.00 | - | 600 | 5,277 | 81.30% |
| WOLF240920P00019000 | 2024-06-27 1:36PM EDT | 19.00 | 1.68 | 1.55 | 1.75 | 0.00 | - | 10 | 70 | 80.37% |
| WOLF240920P00020000 | 2024-06-28 1:44PM EDT | 20.00 | 2.15 | 1.80 | 2.80 | +0.05 | +2.38% | 1 | 6,556 | 86.47% |
| WOLF240920P00021000 | 2024-06-26 3:28PM EDT | 21.00 | 2.50 | 0.60 | 2.60 | 0.00 | - | 654 | 836 | 56.98% |
| WOLF240920P00022500 | 2024-06-28 2:04PM EDT | 22.50 | 3.20 | 2.05 | 3.20 | +0.25 | +8.47% | 151 | 237 | 63.82% |
| WOLF240920P00024000 | 2024-06-28 2:34PM EDT | 24.00 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 69 | 281 | 75.15% |
| WOLF240920P00025000 | 2024-06-28 1:38PM EDT | 25.00 | 4.90 | 4.40 | 4.90 | 0.00 | - | 2 | 4,566 | 75.15% |
| WOLF240920P00026000 | 2024-06-20 2:04PM EDT | 26.00 | 4.80 | 3.80 | 5.60 | 0.00 | - | - | 10 | 60.01% |
| WOLF240920P00027000 | 2024-06-20 9:56AM EDT | 27.00 | 5.00 | 4.20 | 8.20 | 0.00 | - | 24 | 39 | 78.37% |
| WOLF240920P00028000 | 2024-06-18 3:09PM EDT | 28.00 | 5.00 | 6.60 | 7.00 | 0.00 | - | - | 9 | 74.51% |
| WOLF240920P00029000 | 2024-06-18 11:22AM EDT | 29.00 | 5.50 | 6.10 | 7.80 | 0.00 | - | 3 | 10 | 56.74% |
| WOLF240920P00030000 | 2024-06-28 2:44PM EDT | 30.00 | 8.40 | 8.20 | 8.60 | +0.53 | +6.73% | 5 | 2,143 | 74.32% |
| WOLF240920P00032000 | 2024-06-21 10:07AM EDT | 32.00 | 9.53 | 9.80 | 10.50 | 0.00 | - | 12 | 12 | 75.78% |
| WOLF240920P00033000 | 2024-06-26 1:04PM EDT | 33.00 | 11.00 | 9.00 | 13.10 | 0.00 | - | 10 | 1,010 | 76.51% |
| WOLF240920P00034000 | 2024-06-21 1:53PM EDT | 34.00 | 11.54 | 10.00 | 14.20 | 0.00 | - | 34 | 33 | 81.84% |
| WOLF240920P00035000 | 2024-06-27 11:15AM EDT | 35.00 | 12.88 | 10.80 | 13.10 | 0.00 | - | 1 | 122 | 85.35% |
| WOLF240920P00040000 | 2024-06-17 9:54AM EDT | 40.00 | 14.00 | 15.50 | 19.80 | 0.00 | - | 1 | 88 | 82.62% |
| WOLF240920P00045000 | 2024-06-27 1:11PM EDT | 45.00 | 22.32 | 20.40 | 24.70 | 0.00 | - | 20 | 367 | 88.77% |
| WOLF240920P00050000 | 2024-04-19 1:29PM EDT | 50.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.