Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,674.39 -272.54 (-0.70%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,105.98 -885.70 (-1.25%) CMC Crypto 200
1,523.35 +34.81 (+2.34%)
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 | 222.36% |
| TREE241220C00015000 | 2024-02-15 4:25PM EDT | 15.00 | 21.50 | 22.10 | 26.50 | 0.00 | - | 4 | 0 | 0.00% |
| TREE241220C00017500 | 2024-02-15 3:54PM EDT | 17.50 | 20.50 | 20.20 | 24.50 | 0.00 | - | 7 | 3 | 0.00% |
| TREE241220C00020000 | 2024-04-19 1:08PM EDT | 20.00 | 16.50 | 24.80 | 29.50 | 0.00 | - | 5 | 8 | 118.07% |
| TREE241220C00022500 | 2024-02-29 2:57PM EDT | 22.50 | 19.00 | 20.50 | 24.50 | 0.00 | - | 2 | 27 | 60.69% |
| TREE241220C00025000 | 2024-05-16 9:55AM EDT | 25.00 | 23.00 | 19.60 | 24.00 | 0.00 | - | 10 | 74 | 86.55% |
| TREE241220C00030000 | 2024-05-03 9:39AM EDT | 30.00 | 24.40 | 15.50 | 20.00 | 0.00 | - | 5 | 99 | 77.66% |
| TREE241220C00035000 | 2024-05-15 3:27PM EDT | 35.00 | 16.80 | 13.20 | 17.00 | 0.00 | - | 5 | 56 | 80.64% |
| TREE241220C00040000 | 2024-05-09 11:56AM EDT | 40.00 | 15.20 | 10.90 | 13.20 | 0.00 | - | 10 | 49 | 75.65% |
| TREE241220C00045000 | 2024-05-20 1:34PM EDT | 45.00 | 10.58 | 8.90 | 11.10 | 0.00 | - | 3 | 32 | 75.96% |
| TREE241220C00050000 | 2024-05-21 12:12PM EDT | 50.00 | 6.97 | 7.00 | 9.40 | -2.53 | -26.63% | 11 | 70 | 75.40% |
| TREE241220C00055000 | 2024-05-21 12:12PM EDT | 55.00 | 5.62 | 5.30 | 7.00 | -1.08 | -16.12% | 8 | 10 | 70.74% |
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 | 113.28% |
| TREE241220P00015000 | 2024-04-30 1:17PM EDT | 15.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 103.61% |
| TREE241220P00017500 | 2024-01-04 12:29PM EDT | 17.50 | 2.12 | 1.65 | 2.90 | 0.00 | - | - | 1 | 127.56% |
| TREE241220P00020000 | 2023-12-28 11:06AM EDT | 20.00 | 2.83 | 2.00 | 2.80 | 0.00 | - | 2 | 17 | 114.45% |
| TREE241220P00022500 | 2024-03-27 2:27PM EDT | 22.50 | 1.79 | 1.05 | 3.50 | 0.00 | - | 20 | 20 | 98.78% |
| TREE241220P00025000 | 2024-04-30 10:18AM EDT | 25.00 | 1.69 | 0.00 | 4.70 | 0.00 | - | 9 | 23 | 88.09% |
| TREE241220P00030000 | 2024-04-30 11:35AM EDT | 30.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 68.07% |
| TREE241220P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 4.33 | 3.20 | 4.90 | 0.00 | - | 10 | 20 | 66.43% |
| TREE241220P00040000 | 2024-05-14 11:44AM EDT | 40.00 | 5.57 | 5.40 | 7.50 | 0.00 | - | 1 | 2 | 67.03% |
| TREE241220P00045000 | 2024-05-21 12:31PM EDT | 45.00 | 8.60 | 7.80 | 9.60 | +1.10 | +14.67% | 1 | 6 | 62.70% |
| TREE241220P00050000 | 2024-03-12 2:47PM EDT | 50.00 | 15.02 | 14.80 | 17.00 | 0.00 | - | 5 | 12 | 92.16% |
| TREE241220P00070000 | 2024-05-10 1:59PM EDT | 70.00 | 25.10 | 25.80 | 28.60 | 0.00 | - | - | 3 | 55.93% |
© 2024 Yahoo. All rights reserved.