Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,693.45 +216.52 (+0.31%) CMC Crypto 200
1,513.29 +24.75 (+1.66%)
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 | 359.47% |
| TREE240719C00015000 | 2024-02-14 12:31PM EDT | 15.00 | 21.85 | 21.30 | 26.00 | 0.00 | - | 1 | 33 | 0.00% |
| 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 | 205.27% |
| TREE240719C00025000 | 2024-05-02 2:41PM EDT | 25.00 | 25.10 | 17.60 | 22.50 | 0.00 | - | 1 | 149 | 101.86% |
| TREE240719C00030000 | 2024-05-08 1:52PM EDT | 30.00 | 18.33 | 13.00 | 17.50 | 0.00 | - | 5 | 329 | 82.32% |
| TREE240719C00035000 | 2024-05-10 3:52PM EDT | 35.00 | 11.80 | 9.80 | 13.00 | 0.00 | - | 1 | 378 | 83.40% |
| TREE240719C00040000 | 2024-05-07 10:50AM EDT | 40.00 | 11.60 | 6.40 | 9.50 | 0.00 | - | 10 | 56 | 78.96% |
| TREE240719C00045000 | 2024-05-16 9:55AM EDT | 45.00 | 4.00 | 3.80 | 4.20 | -1.00 | -20.00% | 2 | 89 | 58.42% |
| TREE240719C00050000 | 2024-05-21 11:48AM EDT | 50.00 | 2.25 | 1.95 | 2.30 | -0.35 | -13.46% | 2 | 102 | 56.59% |
| TREE240719C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 2.77 | 1.00 | 1.55 | 0.00 | - | 1 | 9 | 59.91% |
| TREE240719C00060000 | 2024-05-13 10:33AM EDT | 60.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 75.93% |
| TREE240719C00075000 | 2024-05-14 1:38PM EDT | 75.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 5 | 8 | 69.24% |
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 | 380.86% |
| TREE240719P00012500 | 2024-01-18 1:32PM EDT | 12.50 | 0.45 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 239.94% |
| TREE240719P00015000 | 2024-01-31 11:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TREE240719P00020000 | 2024-04-17 3:20PM EDT | 20.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 200 | 806 | 124.22% |
| TREE240719P00022500 | 2024-02-29 3:09PM EDT | 22.50 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 190.04% |
| TREE240719P00025000 | 2024-04-29 12:37PM EDT | 25.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 5 | 426 | 134.67% |
| TREE240719P00030000 | 2024-04-26 9:51AM EDT | 30.00 | 2.15 | 0.00 | 2.35 | 0.00 | - | 1 | 26 | 97.12% |
| TREE240719P00035000 | 2024-05-20 2:49PM EDT | 35.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 6 | 528 | 58.45% |
| TREE240719P00040000 | 2024-05-02 2:51PM EDT | 40.00 | 1.65 | 1.70 | 2.00 | 0.00 | - | 2 | 159 | 54.08% |
| TREE240719P00045000 | 2024-05-03 12:52PM EDT | 45.00 | 3.05 | 3.70 | 4.20 | 0.00 | - | 2 | 64 | 51.47% |
| TREE240719P00050000 | 2024-05-09 10:57AM EDT | 50.00 | 7.10 | 6.90 | 7.40 | +1.30 | +22.41% | 2 | 6 | 50.15% |
© 2024 Yahoo. All rights reserved.