LendingTree, Inc. (TREE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE241220C00012500 | 2024-04-09 10:28AM EDT | 12.50 | 29.73 | 34.00 | 38.70 | 0.00 | - | 1 | 7 | 409.77% |
| TREE241220C00015000 | 2024-06-06 9:35AM EDT | 15.00 | 28.50 | 23.00 | 27.80 | 0.00 | - | 2 | 2 | 108.30% |
| TREE241220C00017500 | 2024-02-15 3:54PM EDT | 17.50 | 20.50 | 20.20 | 24.50 | 0.00 | - | 7 | 3 | 71.68% |
| TREE241220C00020000 | 2024-06-17 2:50PM EDT | 20.00 | 23.50 | 18.50 | 23.30 | 0.00 | - | 1 | 9 | 92.87% |
| TREE241220C00022500 | 2024-02-29 2:57PM EDT | 22.50 | 19.00 | 20.50 | 24.50 | 0.00 | - | 2 | 27 | 150.20% |
| TREE241220C00025000 | 2024-05-16 9:55AM EDT | 25.00 | 23.00 | 17.80 | 22.00 | 0.00 | - | 10 | 74 | 130.25% |
| TREE241220C00030000 | 2024-06-20 11:48AM EDT | 30.00 | 13.70 | 11.00 | 15.50 | 0.00 | - | 7 | 97 | 79.03% |
| TREE241220C00035000 | 2024-06-20 10:27AM EDT | 35.00 | 11.00 | 8.10 | 12.50 | 0.00 | - | 1 | 74 | 76.10% |
| TREE241220C00040000 | 2024-06-04 3:40PM EDT | 40.00 | 8.88 | 6.70 | 9.90 | 0.00 | - | 3 | 52 | 77.75% |
| TREE241220C00045000 | 2024-06-04 3:27PM EDT | 45.00 | 7.20 | 5.20 | 6.80 | 0.00 | - | 6 | 38 | 72.49% |
| TREE241220C00050000 | 2024-06-25 11:19AM EDT | 50.00 | 4.30 | 3.90 | 5.20 | -0.20 | -4.44% | 1 | 86 | 71.58% |
| TREE241220C00055000 | 2024-06-25 10:00AM EDT | 55.00 | 3.21 | 2.85 | 4.10 | -0.69 | -17.69% | 3 | 22 | 71.23% |
| TREE241220C00075000 | 2024-06-12 12:36PM EDT | 75.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 84.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE241220P00012500 | 2024-03-11 11:36AM EDT | 12.50 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 103 | 116.31% |
| TREE241220P00015000 | 2024-04-30 1:17PM EDT | 15.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 32 | 110.84% |
| TREE241220P00017500 | 2024-01-04 12:29PM EDT | 17.50 | 2.12 | 1.65 | 2.90 | 0.00 | - | - | 1 | 130.37% |
| TREE241220P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 2.50 | 0.00 | 1.45 | 0.00 | - | 2 | 17 | 77.25% |
| TREE241220P00022500 | 2024-03-27 2:27PM EDT | 22.50 | 1.79 | 1.05 | 3.50 | 0.00 | - | 20 | 20 | 98.12% |
| TREE241220P00025000 | 2024-04-30 10:18AM EDT | 25.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 86.74% |
| TREE241220P00030000 | 2024-04-30 11:35AM EDT | 30.00 | 2.90 | 0.85 | 2.90 | 0.00 | - | 2 | 5 | 55.96% |
| TREE241220P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 4.33 | 3.70 | 4.70 | 0.00 | - | 10 | 20 | 60.40% |
| TREE241220P00040000 | 2024-05-24 10:31AM EDT | 40.00 | 5.92 | 5.40 | 9.20 | 0.00 | - | 1 | 1 | 64.45% |
| TREE241220P00045000 | 2024-05-30 1:22PM EDT | 45.00 | 8.27 | 9.50 | 11.20 | 0.00 | - | 5 | 11 | 62.71% |
| TREE241220P00050000 | 2024-06-14 2:29PM EDT | 50.00 | 12.00 | 12.70 | 14.50 | 0.00 | - | 1 | 12 | 58.53% |
| TREE241220P00070000 | 2024-05-10 1:59PM EDT | 70.00 | 25.10 | 27.40 | 30.40 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.