Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240510C00015000 | 2024-04-30 9:55AM EDT | 15.00 | 12.50 | 10.30 | 10.50 | 0.00 | - | - | 1 | 328.91% |
| WOLF240510C00018000 | 2024-05-02 11:01AM EDT | 18.00 | 3.80 | 7.30 | 7.50 | 0.00 | - | - | 1 | 230.47% |
| WOLF240510C00018500 | 2024-05-02 9:51AM EDT | 18.50 | 3.80 | 6.80 | 7.30 | 0.00 | - | - | 1 | 253.13% |
| WOLF240510C00019000 | 2024-05-02 11:01AM EDT | 19.00 | 2.90 | 6.30 | 6.50 | 0.00 | - | - | 74 | 200.78% |
| WOLF240510C00020000 | 2024-05-02 10:19AM EDT | 20.00 | 1.71 | 3.60 | 5.60 | 0.00 | - | 100 | 104 | 213.67% |
| WOLF240510C00020500 | 2024-05-02 3:34PM EDT | 20.50 | 3.40 | 4.80 | 5.20 | 0.00 | - | - | 6 | 179.30% |
| WOLF240510C00021000 | 2024-05-06 10:23AM EDT | 21.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 24 | 154.30% |
| WOLF240510C00021500 | 2024-05-02 1:56PM EDT | 21.50 | 2.10 | 3.80 | 4.10 | 0.00 | - | - | 32 | 139.84% |
| WOLF240510C00022000 | 2024-05-06 1:30PM EDT | 22.00 | 4.31 | 3.30 | 3.60 | 0.00 | - | 40 | 146 | 125.39% |
| WOLF240510C00022500 | 2024-05-03 1:33PM EDT | 22.50 | 2.80 | 2.80 | 3.10 | 0.00 | - | 32 | 67 | 110.94% |
| WOLF240510C00023000 | 2024-05-06 3:57PM EDT | 23.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 9 | 80 | 100.00% |
| WOLF240510C00023500 | 2024-05-07 10:46AM EDT | 23.50 | 2.49 | 1.95 | 2.10 | +0.44 | +21.46% | 6 | 155 | 91.60% |
| WOLF240510C00024000 | 2024-05-06 2:22PM EDT | 24.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 2 | 137 | 81.25% |
| WOLF240510C00024500 | 2024-05-06 1:12PM EDT | 24.50 | 1.78 | 1.15 | 1.25 | 0.00 | - | 4 | 46 | 76.56% |
| WOLF240510C00025000 | 2024-05-07 9:49AM EDT | 25.00 | 1.17 | 0.85 | 0.95 | -0.23 | -16.43% | 5 | 174 | 75.39% |
| WOLF240510C00025500 | 2024-05-07 11:19AM EDT | 25.50 | 0.75 | 0.60 | 0.70 | -0.30 | -28.57% | 150 | 230 | 74.22% |
| WOLF240510C00026000 | 2024-05-07 10:28AM EDT | 26.00 | 0.65 | 0.40 | 0.45 | -0.15 | -18.75% | 7 | 252 | 70.70% |
| WOLF240510C00026500 | 2024-05-07 11:26AM EDT | 26.50 | 0.34 | 0.25 | 0.35 | -0.26 | -43.33% | 17 | 145 | 72.46% |
| WOLF240510C00027000 | 2024-05-06 3:40PM EDT | 27.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 323 | 293 | 72.85% |
| WOLF240510C00027500 | 2024-05-07 10:40AM EDT | 27.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 39 | 275 | 76.56% |
| WOLF240510C00028000 | 2024-05-07 9:54AM EDT | 28.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 7 | 165 | 77.73% |
| WOLF240510C00028500 | 2024-05-06 2:47PM EDT | 28.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 12 | 28 | 80.86% |
| WOLF240510C00029000 | 2024-05-07 10:56AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 95.70% |
| WOLF240510C00029500 | 2024-05-07 9:50AM EDT | 29.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 15 | 97.66% |
| WOLF240510C00030000 | 2024-05-07 10:50AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | -0.02 | -25.00% | 13 | 1,359 | 105.47% |
| WOLF240510C00030500 | 2024-05-07 9:31AM EDT | 30.50 | 0.31 | 0.05 | 0.40 | -0.74 | -70.48% | 3 | 8 | 147.66% |
| WOLF240510C00031000 | 2024-05-07 11:33AM EDT | 31.00 | 0.05 | 0.05 | 0.75 | -1.00 | -95.24% | 10 | 117 | 185.94% |
| WOLF240510C00031500 | 2024-05-01 1:35PM EDT | 31.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 16 | 194.92% |
| WOLF240510C00032000 | 2024-05-06 9:36AM EDT | 32.00 | 0.24 | 0.05 | 0.45 | +0.14 | +140.00% | 3 | 1,430 | 177.73% |
| WOLF240510C00032500 | 2024-05-01 1:21PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 12 | 212.50% |
| WOLF240510C00033000 | 2024-05-01 1:30PM EDT | 33.00 | 0.20 | 0.05 | 0.30 | -0.40 | -66.67% | 1 | 61 | 177.34% |
| WOLF240510C00033500 | 2024-05-01 2:18PM EDT | 33.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 228.91% |
| WOLF240510C00034000 | 2024-05-06 10:22AM EDT | 34.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 86 | 236.72% |
| WOLF240510C00035000 | 2024-05-06 10:16AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 158 | 247.66% |
| WOLF240510C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 162 | 266.80% |
| WOLF240510C00037000 | 2024-05-03 9:46AM EDT | 37.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 133 | 275.78% |
| WOLF240510C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 289.06% |
| WOLF240510C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 50 | 301.56% |
| WOLF240510C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 193.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240510P00015000 | 2024-05-02 10:28AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 215 | 389.06% |
| WOLF240510P00016000 | 2024-05-02 12:27PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 350.00% |
| WOLF240510P00017000 | 2024-05-01 12:28PM EDT | 17.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 179.69% |
| WOLF240510P00017500 | 2024-04-25 1:09PM EDT | 17.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 23 | 295.31% |
| WOLF240510P00018000 | 2024-05-02 11:10AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 167 | 222 | 277.73% |
| WOLF240510P00018500 | 2024-05-02 11:14AM EDT | 18.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 1 | 237.89% |
| WOLF240510P00019000 | 2024-05-03 10:54AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 150.78% |
| WOLF240510P00019500 | 2024-05-02 3:03PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 38 | 123.44% |
| WOLF240510P00020000 | 2024-05-07 10:23AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 132 | 112.50% |
| WOLF240510P00020500 | 2024-05-07 10:26AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 69 | 115.63% |
| WOLF240510P00021000 | 2024-05-07 10:38AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 209 | 92.19% |
| WOLF240510P00021500 | 2024-05-06 10:05AM EDT | 21.50 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 3 | 66 | 93.75% |
| WOLF240510P00022000 | 2024-05-06 2:27PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 203 | 82.81% |
| WOLF240510P00022500 | 2024-05-06 10:31AM EDT | 22.50 | 0.07 | 0.05 | 0.30 | 0.00 | - | 6 | 100 | 99.80% |
| WOLF240510P00023000 | 2024-05-06 3:50PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 46 | 137 | 66.80% |
| WOLF240510P00023500 | 2024-05-06 2:07PM EDT | 23.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 62 | 59.77% |
| WOLF240510P00024000 | 2024-05-07 10:39AM EDT | 24.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 4 | 312 | 57.81% |
| WOLF240510P00024500 | 2024-05-07 11:02AM EDT | 24.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 80 | 56.64% |
| WOLF240510P00025000 | 2024-05-07 11:30AM EDT | 25.00 | 0.44 | 0.45 | 0.50 | -0.01 | -2.22% | 40 | 105 | 54.69% |
| WOLF240510P00025500 | 2024-05-07 11:21AM EDT | 25.50 | 0.65 | 0.70 | 0.80 | -0.43 | -39.81% | 63 | 133 | 56.06% |
| WOLF240510P00026000 | 2024-05-07 10:41AM EDT | 26.00 | 0.85 | 1.00 | 1.10 | -0.05 | -5.56% | 3 | 363 | 53.32% |
| WOLF240510P00026500 | 2024-05-07 9:33AM EDT | 26.50 | 1.00 | 1.30 | 2.00 | -0.45 | -31.03% | 14 | 22 | 79.10% |
| WOLF240510P00027000 | 2024-05-07 11:20AM EDT | 27.00 | 1.65 | 1.75 | 1.85 | +0.30 | +22.22% | 1 | 12 | 50.00% |
| WOLF240510P00027500 | 2024-05-02 11:07AM EDT | 27.50 | 5.74 | 2.15 | 2.40 | 0.00 | - | - | 47 | 69.92% |
| WOLF240510P00028000 | 2024-05-07 9:42AM EDT | 28.00 | 2.25 | 2.60 | 2.80 | -0.85 | -27.42% | 3 | 6 | 48.44% |
| WOLF240510P00028500 | 2024-05-01 12:39PM EDT | 28.50 | 4.00 | 3.10 | 3.30 | 0.00 | - | - | 8 | 56.25% |
| WOLF240510P00029000 | 2024-04-01 9:49AM EDT | 29.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 1 | 3 | 172.27% |
| WOLF240510P00030000 | 2024-05-03 3:45PM EDT | 30.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 28 | 28 | 75.00% |
| WOLF240510P00034000 | 2024-04-29 1:38PM EDT | 34.00 | 7.31 | 7.90 | 8.80 | 0.00 | - | - | 0 | 118.75% |
© 2024 Yahoo. All rights reserved.