NasdaqGS - Delayed Quote • USD
LendingTree, Inc. (TREE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517C00020000 | 4/3/2024 2:06 PM | 20 | 20.10 | 12.00 | 16.50 | 0.00 | 0.00% | 30 | 30 | 108.98% |
| TREE240517C00025000 | 4/9/2024 4:17 PM | 25 | 16.70 | 8.70 | 12.00 | 0.00 | 0.00% | - | 63 | 134.67% |
| TREE240517C00030000 | 4/15/2024 7:06 PM | 30 | 7.01 | 3.90 | 7.90 | 0.00 | 0.00% | 10 | 27 | 97.75% |
| TREE240517C00035000 | 4/19/2024 6:53 PM | 35 | 2.50 | 2.50 | 2.95 | -0.60 | -19.35% | 15 | 63 | 82.42% |
| TREE240517C00040000 | 4/19/2024 2:34 PM | 40 | 1.51 | 1.05 | 1.35 | -0.79 | -34.35% | 1 | 49 | 82.08% |
| TREE240517C00045000 | 4/19/2024 4:12 PM | 45 | 0.59 | 0.35 | 0.60 | -0.21 | -26.25% | 25 | 124 | 81.74% |
| TREE240517C00050000 | 4/19/2024 4:15 PM | 50 | 0.27 | 0.10 | 1.60 | 0.02 | 8.00% | 15 | 18 | 120.12% |
| TREE240517C00055000 | 4/1/2024 1:39 PM | 55 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 23 | 196.00% |
| TREE240517C00060000 | 4/18/2024 2:33 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 468 | 716 | 91.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE240517P00030000 | 4/19/2024 6:50 PM | 30 | 1.40 | 1.25 | 1.60 | 0.05 | 3.70% | 4 | 212 | 86.62% |
| TREE240517P00035000 | 4/10/2024 4:57 PM | 35 | 2.10 | 3.40 | 3.90 | 0.00 | 0.00% | 4 | 9 | 83.89% |
| TREE240517P00040000 | 4/15/2024 6:58 PM | 40 | 6.10 | 6.50 | 8.80 | 0.00 | 0.00% | 1 | 7 | 99.61% |
| TREE240517P00045000 | 4/9/2024 7:28 PM | 45 | 6.50 | 9.10 | 13.10 | 0.00 | 0.00% | 3 | 3 | 67.87% |