Wolfspeed, Inc. (WOLF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117C00012500 | 2024-06-04 10:59AM EDT | 12.50 | 15.20 | 11.00 | 12.60 | 0.00 | - | 7 | 30 | 102.83% |
| WOLF250117C00015000 | 2024-03-27 3:45PM EDT | 15.00 | 15.90 | 13.10 | 13.90 | 0.00 | - | 1 | 7 | 176.17% |
| WOLF250117C00017500 | 2024-06-04 2:45PM EDT | 17.50 | 8.60 | 8.00 | 8.40 | -3.92 | -31.31% | 3 | 84 | 87.99% |
| WOLF250117C00020000 | 2024-06-28 10:23AM EDT | 20.00 | 7.10 | 6.60 | 8.20 | +0.20 | +2.90% | 5 | 465 | 95.12% |
| WOLF250117C00021000 | 2024-06-28 2:23PM EDT | 21.00 | 6.45 | 6.20 | 8.10 | +0.19 | +3.04% | 6 | 16 | 97.90% |
| WOLF250117C00022500 | 2024-06-27 12:35PM EDT | 22.50 | 5.60 | 5.50 | 5.80 | 0.00 | - | 1 | 378 | 83.30% |
| WOLF250117C00024000 | 2024-06-28 1:40PM EDT | 24.00 | 4.90 | 4.90 | 5.20 | -0.50 | -9.26% | 58 | 21 | 82.50% |
| WOLF250117C00025000 | 2024-06-27 3:02PM EDT | 25.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | 1 | 561 | 81.52% |
| WOLF250117C00028000 | 2024-06-20 12:20PM EDT | 28.00 | 4.72 | 3.60 | 3.90 | 0.00 | - | 32 | 41 | 81.10% |
| WOLF250117C00029000 | 2024-06-25 2:02PM EDT | 29.00 | 3.22 | 3.30 | 3.60 | 0.00 | - | 24 | 25 | 80.35% |
| WOLF250117C00030000 | 2024-06-28 3:41PM EDT | 30.00 | 3.10 | 3.10 | 3.40 | -0.40 | -11.43% | 1 | 876 | 80.84% |
| WOLF250117C00033000 | 2024-06-18 12:51PM EDT | 33.00 | 4.30 | 2.50 | 3.90 | 0.00 | - | 3 | 4 | 89.28% |
| WOLF250117C00034000 | 2024-06-21 9:32AM EDT | 34.00 | 2.80 | 2.30 | 2.55 | 0.00 | - | 15 | 18 | 80.03% |
| WOLF250117C00035000 | 2024-06-26 1:20PM EDT | 35.00 | 2.25 | 1.90 | 3.80 | 0.00 | - | 1 | 2,376 | 89.28% |
| WOLF250117C00037000 | 2024-06-17 12:25PM EDT | 37.00 | 3.40 | 1.85 | 2.10 | 0.00 | - | 61 | 165 | 79.98% |
| WOLF250117C00038000 | 2024-06-12 9:47AM EDT | 38.00 | 4.90 | 1.70 | 1.95 | 0.00 | - | - | 36 | 79.59% |
| WOLF250117C00039000 | 2024-06-12 1:52PM EDT | 39.00 | 4.40 | 1.55 | 1.90 | 0.00 | - | - | 1 | 79.93% |
| WOLF250117C00040000 | 2024-06-25 9:38AM EDT | 40.00 | 1.45 | 1.25 | 1.75 | 0.00 | - | 5 | 765 | 77.83% |
| WOLF250117C00045000 | 2024-06-28 1:24PM EDT | 45.00 | 1.10 | 1.00 | 1.30 | -0.05 | -4.35% | 10 | 4,536 | 79.59% |
| WOLF250117C00050000 | 2024-06-27 11:13AM EDT | 50.00 | 0.85 | 0.50 | 1.65 | 0.00 | - | 3 | 3,254 | 85.25% |
| WOLF250117C00055000 | 2024-06-27 1:26PM EDT | 55.00 | 0.75 | 0.45 | 1.10 | 0.00 | - | 1 | 3,255 | 84.13% |
| WOLF250117C00060000 | 2024-06-12 12:44PM EDT | 60.00 | 1.45 | 0.15 | 0.80 | 0.00 | - | 2 | 599 | 80.27% |
| WOLF250117C00065000 | 2024-06-21 12:59PM EDT | 65.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 2,691 | 89.94% |
| WOLF250117C00070000 | 2024-06-26 10:27AM EDT | 70.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 2 | 1,292 | 110.94% |
| WOLF250117C00075000 | 2024-06-25 3:03PM EDT | 75.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 2,321 | 93.85% |
| WOLF250117C00080000 | 2024-06-11 1:48PM EDT | 80.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 2,358 | 117.24% |
| WOLF250117C00085000 | 2024-06-06 9:58AM EDT | 85.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 359 | 120.80% |
| WOLF250117C00090000 | 2024-06-26 10:18AM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 213 | 103.71% |
| WOLF250117C00095000 | 2024-04-26 11:43AM EDT | 95.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 219 | 535 | 101.27% |
| WOLF250117C00100000 | 2024-06-21 1:00PM EDT | 100.00 | 0.49 | 0.05 | 1.00 | 0.00 | - | 1 | 699 | 110.25% |
| WOLF250117C00105000 | 2024-02-29 11:46AM EDT | 105.00 | 0.35 | 0.65 | 0.75 | 0.00 | - | 1 | 132 | 119.09% |
| WOLF250117C00110000 | 2024-05-20 2:14PM EDT | 110.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 378 | 114.16% |
| WOLF250117C00115000 | 2024-04-01 11:01AM EDT | 115.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 19 | 138.48% |
| WOLF250117C00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 403 | 112.99% |
| WOLF250117C00125000 | 2024-01-16 11:55AM EDT | 125.00 | 0.57 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 104.49% |
| WOLF250117C00130000 | 2024-02-09 3:52PM EDT | 130.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 3 | 77 | 114.26% |
| WOLF250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 40 | 150 | 111.62% |
| WOLF250117C00140000 | 2024-05-30 10:08AM EDT | 140.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 342 | 146.39% |
| WOLF250117C00145000 | 2024-05-31 9:30AM EDT | 145.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 302 | 148.19% |
| WOLF250117C00150000 | 2024-05-22 9:59AM EDT | 150.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 484 | 149.95% |
| WOLF250117C00155000 | 2024-01-29 4:50PM EDT | 155.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 4 | 169 | 114.45% |
| WOLF250117C00160000 | 2024-05-02 3:27PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 36 | 131.64% |
| WOLF250117C00165000 | 2024-05-22 2:02PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 154.15% |
| WOLF250117C00170000 | 2024-05-22 2:02PM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 155.66% |
| WOLF250117C00175000 | 2023-12-04 2:11PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF250117C00180000 | 2024-05-22 10:18AM EDT | 180.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 266 | 126.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117P00012500 | 2024-06-28 2:13PM EDT | 12.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 3,168 | 83.94% |
| WOLF250117P00015000 | 2024-06-28 2:28PM EDT | 15.00 | 1.55 | 0.90 | 2.00 | -0.05 | -3.13% | 61 | 1,916 | 77.83% |
| WOLF250117P00016000 | 2024-06-28 11:13AM EDT | 16.00 | 1.80 | 1.80 | 1.95 | -0.25 | -12.20% | 1 | 116 | 79.39% |
| WOLF250117P00017500 | 2024-06-25 3:49PM EDT | 17.50 | 2.57 | 2.30 | 2.55 | 0.00 | - | 69 | 2,577 | 78.05% |
| WOLF250117P00019000 | 2024-06-06 10:50AM EDT | 19.00 | 2.25 | 2.90 | 3.10 | 0.00 | - | - | 60 | 75.90% |
| WOLF250117P00020000 | 2024-06-28 1:11PM EDT | 20.00 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 751 | 20,706 | 75.00% |
| WOLF250117P00021000 | 2024-06-27 2:14PM EDT | 21.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 14 | 75.20% |
| WOLF250117P00022500 | 2024-06-28 1:46PM EDT | 22.50 | 4.90 | 4.60 | 4.90 | 0.00 | - | 2 | 1,122 | 73.39% |
| WOLF250117P00024000 | 2024-06-27 10:23AM EDT | 24.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 43 | 101 | 72.88% |
| WOLF250117P00025000 | 2024-06-26 10:22AM EDT | 25.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 20 | 6,838 | 72.75% |
| WOLF250117P00026000 | 2024-06-28 2:22PM EDT | 26.00 | 6.90 | 6.80 | 7.10 | -0.10 | -1.43% | 3 | 131 | 72.24% |
| WOLF250117P00027000 | 2024-06-18 1:25PM EDT | 27.00 | 6.00 | 7.50 | 8.10 | 0.00 | - | - | 20 | 74.32% |
| WOLF250117P00028000 | 2024-06-25 10:38AM EDT | 28.00 | 8.45 | 8.20 | 8.50 | 0.00 | - | 1 | 17 | 71.63% |
| WOLF250117P00029000 | 2024-06-20 9:49AM EDT | 29.00 | 7.90 | 8.90 | 10.80 | 0.00 | - | - | 12 | 82.74% |
| WOLF250117P00030000 | 2024-06-24 3:57PM EDT | 30.00 | 9.65 | 9.60 | 10.00 | 0.00 | - | 23 | 6,554 | 70.43% |
| WOLF250117P00031000 | 2024-06-14 1:43PM EDT | 31.00 | 8.20 | 9.40 | 11.20 | 0.00 | - | 20 | 20 | 65.82% |
| WOLF250117P00033000 | 2024-06-17 9:49AM EDT | 33.00 | 9.90 | 11.80 | 12.90 | 0.00 | - | 1 | 57 | 72.36% |
| WOLF250117P00034000 | 2024-06-21 10:47AM EDT | 34.00 | 12.40 | 11.10 | 15.00 | 0.00 | - | 10 | 112 | 70.07% |
| WOLF250117P00035000 | 2024-06-20 11:29AM EDT | 35.00 | 12.30 | 13.30 | 14.50 | 0.00 | - | 1 | 1,386 | 70.00% |
| WOLF250117P00036000 | 2024-06-17 3:04PM EDT | 36.00 | 11.90 | 14.30 | 16.70 | 0.00 | - | - | 2 | 82.42% |
| WOLF250117P00037000 | 2024-06-12 12:31PM EDT | 37.00 | 10.80 | 13.80 | 15.80 | 0.00 | - | - | 100 | 52.10% |
| WOLF250117P00038000 | 2024-06-17 1:19PM EDT | 38.00 | 13.80 | 16.10 | 18.50 | 0.00 | - | 1 | 2 | 83.64% |
| WOLF250117P00039000 | 2024-06-21 10:42AM EDT | 39.00 | 16.43 | 15.50 | 18.60 | 0.00 | - | 10 | 142 | 61.91% |
| WOLF250117P00040000 | 2024-06-17 3:50PM EDT | 40.00 | 15.00 | 17.60 | 18.80 | 0.00 | - | 4 | 581 | 67.09% |
| WOLF250117P00045000 | 2024-06-24 3:57PM EDT | 45.00 | 22.10 | 20.90 | 24.20 | 0.00 | - | 22 | 1,173 | 57.13% |
| WOLF250117P00050000 | 2024-05-07 2:43PM EDT | 50.00 | 25.35 | 21.10 | 23.40 | 0.00 | - | 3 | 1,328 | 0.00% |
| WOLF250117P00055000 | 2024-05-02 10:27AM EDT | 55.00 | 33.80 | 29.10 | 30.10 | 0.00 | - | 5 | 312 | 0.00% |
| WOLF250117P00060000 | 2024-05-24 12:47PM EDT | 60.00 | 34.13 | 34.30 | 38.60 | 0.00 | - | 1 | 141 | 103.66% |
| WOLF250117P00065000 | 2024-03-13 12:13PM EDT | 65.00 | 37.60 | 38.20 | 40.80 | 0.00 | - | 1 | 392 | 0.00% |
| WOLF250117P00070000 | 2024-03-13 12:55PM EDT | 70.00 | 42.30 | 42.80 | 44.20 | 0.00 | - | 18 | 19 | 0.00% |
| WOLF250117P00075000 | 2024-03-13 11:51AM EDT | 75.00 | 47.00 | 48.00 | 49.90 | 0.00 | - | 2 | 2 | 0.00% |
| WOLF250117P00080000 | 2024-03-12 2:01PM EDT | 80.00 | 51.80 | 51.10 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00085000 | 2024-03-21 9:32AM EDT | 85.00 | 56.68 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 101.22% |
| WOLF250117P00090000 | 2024-01-30 12:50PM EDT | 90.00 | 55.00 | 62.20 | 65.80 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00095000 | 2024-01-09 2:36PM EDT | 95.00 | 54.10 | 65.00 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
| WOLF250117P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 58.60 | 71.70 | 75.10 | 0.00 | - | 2 | 0 | 0.00% |
| WOLF250117P00105000 | 2023-12-29 11:22AM EDT | 105.00 | 60.50 | 67.60 | 71.10 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00110000 | 2022-11-15 4:42PM EDT | 110.00 | 37.40 | 41.90 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| WOLF250117P00150000 | 2023-07-24 3:28PM EDT | 150.00 | 87.50 | 101.00 | 102.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.