LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240719C00002500 | 2024-01-16 4:39PM EDT | 2.50 | 25.90 | 31.70 | 36.50 | 0.00 | - | - | 7 | 0.00% |
| TREE240719C00010000 | 2023-12-28 2:36PM EDT | 10.00 | 21.90 | 22.10 | 26.50 | 0.00 | - | 4 | 4 | 0.00% |
| TREE240719C00012500 | 2024-04-15 3:18PM EDT | 12.50 | 23.90 | 33.30 | 37.00 | 0.00 | - | 12 | 11 | 974.02% |
| TREE240719C00015000 | 2024-02-14 12:31PM EDT | 15.00 | 21.85 | 21.30 | 26.00 | 0.00 | - | 1 | 33 | 347.66% |
| TREE240719C00017500 | 2024-01-02 3:12PM EDT | 17.50 | 14.00 | 15.10 | 19.50 | 0.00 | - | 1 | 14 | 0.00% |
| TREE240719C00020000 | 2023-12-20 1:14PM EDT | 20.00 | 13.29 | 9.90 | 12.40 | 0.00 | - | 10 | 28 | 0.00% |
| TREE240719C00022500 | 2024-04-10 9:55AM EDT | 22.50 | 17.50 | 22.90 | 27.00 | 0.00 | - | 2 | 6 | 516.50% |
| TREE240719C00025000 | 2024-06-12 12:04PM EDT | 25.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TREE240719C00030000 | 2024-06-25 2:45PM EDT | 30.00 | 9.65 | 0.00 | 0.00 | -0.14 | -1.43% | 72 | 0 | 0.00% |
| TREE240719C00035000 | 2024-06-21 1:13PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TREE240719C00040000 | 2024-06-25 2:45PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | -0.19 | -8.12% | 77 | 0 | 1.56% |
| TREE240719C00045000 | 2024-06-25 2:37PM EDT | 45.00 | 0.64 | 0.00 | 0.00 | -0.10 | -13.51% | 44 | 0 | 12.50% |
| TREE240719C00050000 | 2024-06-24 10:14AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TREE240719C00055000 | 2024-06-24 11:10AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TREE240719C00060000 | 2024-06-12 1:55PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TREE240719C00075000 | 2024-05-22 9:50AM EDT | 75.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 7 | 213.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240719P00010000 | 2024-03-01 12:26PM EDT | 10.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 580.27% |
| TREE240719P00012500 | 2024-01-18 1:32PM EDT | 12.50 | 0.45 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 358.01% |
| TREE240719P00015000 | 2024-01-31 11:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TREE240719P00020000 | 2024-06-06 12:19PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TREE240719P00022500 | 2024-02-29 3:09PM EDT | 22.50 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 273.24% |
| TREE240719P00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TREE240719P00030000 | 2024-04-26 9:51AM EDT | 30.00 | 2.15 | 0.00 | 1.05 | 0.00 | - | 1 | 26 | 94.53% |
| TREE240719P00035000 | 2024-06-25 11:18AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TREE240719P00040000 | 2024-06-21 2:49PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TREE240719P00045000 | 2024-06-13 11:11AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TREE240719P00050000 | 2024-05-21 10:01AM EDT | 50.00 | 7.10 | 8.20 | 11.50 | 0.00 | - | 2 | 6 | 98.54% |
| TREE240719P00065000 | 2024-05-21 10:44AM EDT | 65.00 | 22.50 | 23.00 | 26.50 | 0.00 | - | - | 0 | 157.62% |
© 2024 Yahoo. All rights reserved.