NYSE - Delayed Quote • USD
Wolfspeed, Inc. (WOLF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240503C00020000 | 4/24/2024 2:57 PM | 20 | 6.10 | 6.60 | 6.90 | 1.40 | 29.79% | 1 | 3 | 194.14% |
| WOLF240503C00022000 | 4/25/2024 5:26 PM | 22 | 3.75 | 5.00 | 5.20 | 0.00 | 0.00% | 10 | 41 | 181.05% |
| WOLF240503C00022500 | 4/26/2024 2:34 PM | 22.5 | 4.38 | 4.60 | 4.80 | 1.45 | 49.49% | 37 | 63 | 176.56% |
| WOLF240503C00023000 | 4/26/2024 5:20 PM | 23 | 4.40 | 4.30 | 4.50 | 1.30 | 41.94% | 74 | 74 | 179.88% |
| WOLF240503C00023500 | 4/26/2024 5:27 PM | 23.5 | 4.20 | 4.00 | 4.20 | 0.94 | 28.83% | 4 | 51 | 181.64% |
| WOLF240503C00024000 | 4/26/2024 6:01 PM | 24 | 3.88 | 3.70 | 3.90 | 0.99 | 34.26% | 11 | 62 | 181.84% |
| WOLF240503C00024500 | 4/26/2024 5:05 PM | 24.5 | 3.40 | 3.40 | 3.60 | 0.71 | 26.39% | 25 | 36 | 180.96% |
| WOLF240503C00025000 | 4/26/2024 7:56 PM | 25 | 3.10 | 3.10 | 3.30 | 0.66 | 27.05% | 413 | 702 | 178.91% |
| WOLF240503C00025500 | 4/26/2024 7:58 PM | 25.5 | 2.93 | 2.90 | 3.10 | 0.63 | 27.39% | 69 | 815 | 182.91% |
| WOLF240503C00026000 | 4/26/2024 7:22 PM | 26 | 2.80 | 2.65 | 2.80 | 0.75 | 36.59% | 253 | 3,249 | 180.47% |
| WOLF240503C00026500 | 4/26/2024 7:47 PM | 26.5 | 2.42 | 2.45 | 2.55 | 0.67 | 38.29% | 54 | 139 | 180.47% |
| WOLF240503C00027000 | 4/26/2024 7:41 PM | 27 | 2.30 | 2.25 | 2.35 | 0.56 | 32.18% | 46 | 237 | 181.25% |
| WOLF240503C00027500 | 4/26/2024 7:40 PM | 27.5 | 2.06 | 2.05 | 2.15 | 0.66 | 47.14% | 173 | 68 | 180.86% |
| WOLF240503C00028000 | 4/26/2024 7:31 PM | 28 | 1.93 | 1.90 | 1.95 | 0.58 | 42.96% | 64 | 214 | 181.45% |
| WOLF240503C00028500 | 4/26/2024 5:23 PM | 28.5 | 1.76 | 1.70 | 1.80 | 0.66 | 60.00% | 5 | 40 | 181.05% |
| WOLF240503C00029000 | 4/26/2024 7:58 PM | 29 | 1.55 | 1.55 | 1.65 | 0.55 | 55.00% | 20 | 197 | 181.45% |
| WOLF240503C00029500 | 4/26/2024 7:20 PM | 29.5 | 1.47 | 1.40 | 1.50 | 0.52 | 54.74% | 7 | 49 | 181.05% |
| WOLF240503C00030000 | 4/26/2024 7:53 PM | 30 | 1.25 | 1.25 | 1.35 | 0.40 | 47.06% | 118 | 347 | 179.79% |
| WOLF240503C00030500 | 4/26/2024 7:28 PM | 30.5 | 1.20 | 1.15 | 1.25 | 0.25 | 26.32% | 21 | 3 | 181.45% |
| WOLF240503C00031000 | 4/26/2024 7:57 PM | 31 | 1.05 | 1.00 | 1.15 | 0.40 | 61.54% | 39 | 164 | 180.47% |
| WOLF240503C00031500 | 4/26/2024 7:57 PM | 31.5 | 0.95 | 0.90 | 1.00 | 0.35 | 58.33% | 10 | 54 | 178.71% |
| WOLF240503C00032000 | 4/26/2024 7:56 PM | 32 | 0.85 | 0.85 | 0.95 | 0.30 | 54.55% | 5 | 856 | 182.42% |
| WOLF240503C00032500 | 4/26/2024 7:57 PM | 32.5 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 11 | 28 | 181.05% |
| WOLF240503C00033000 | 4/26/2024 6:18 PM | 33 | 0.75 | 0.65 | 0.75 | 0.31 | 70.45% | 41 | 315 | 179.10% |
| WOLF240503C00034000 | 4/26/2024 6:02 PM | 34 | 0.60 | 0.50 | 0.65 | 0.15 | 33.33% | 54 | 204 | 180.08% |
| WOLF240503C00035000 | 4/26/2024 5:43 PM | 35 | 0.46 | 0.40 | 0.50 | 0.15 | 48.39% | 12 | 164 | 178.52% |
| WOLF240503C00036000 | 4/26/2024 7:24 PM | 36 | 0.35 | 0.30 | 0.40 | 0.15 | 75.00% | 101 | 77 | 176.95% |
| WOLF240503C00037000 | 4/26/2024 7:29 PM | 37 | 0.29 | 0.25 | 0.30 | 0.04 | 16.00% | 3 | 181 | 176.56% |
| WOLF240503C00038000 | 4/26/2024 3:54 PM | 38 | 0.20 | 0.20 | 0.25 | 0.05 | 33.33% | 61 | 82 | 177.73% |
| WOLF240503C00039000 | 4/26/2024 6:32 PM | 39 | 0.20 | 0.15 | 0.20 | 0.05 | 33.33% | 60 | 33 | 176.95% |
| WOLF240503C00040000 | 4/26/2024 7:57 PM | 40 | 0.13 | 0.10 | 0.20 | 0.08 | 160.00% | 56 | 477 | 179.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240503P00015000 | 4/25/2024 6:21 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 35 | 184.38% |
| WOLF240503P00016000 | 4/26/2024 7:11 PM | 16 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 173 | 2 | 165.63% |
| WOLF240503P00017000 | 4/26/2024 2:47 PM | 17 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 34 | 185.16% |
| WOLF240503P00017500 | 4/26/2024 7:17 PM | 17.5 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 147 | 27 | 182.81% |
| WOLF240503P00018000 | 4/25/2024 7:53 PM | 18 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 11 | 114 | 179.30% |
| WOLF240503P00019000 | 4/26/2024 7:26 PM | 19 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 18 | 104 | 179.30% |
| WOLF240503P00020000 | 4/26/2024 7:20 PM | 20 | 0.37 | 0.35 | 0.40 | -0.33 | -47.14% | 51 | 121 | 176.76% |
| WOLF240503P00021000 | 4/26/2024 6:43 PM | 21 | 0.50 | 0.55 | 0.60 | -0.34 | -40.48% | 9 | 141 | 178.13% |
| WOLF240503P00021500 | 4/26/2024 7:46 PM | 21.5 | 0.68 | 0.65 | 0.75 | -0.37 | -35.24% | 2 | 35 | 179.30% |
| WOLF240503P00022000 | 4/26/2024 6:58 PM | 22 | 0.75 | 0.80 | 0.90 | -0.75 | -50.00% | 27 | 264 | 181.05% |
| WOLF240503P00022500 | 4/26/2024 4:22 PM | 22.5 | 1.05 | 0.90 | 1.00 | -0.65 | -38.24% | 2 | 32 | 176.56% |
| WOLF240503P00023000 | 4/26/2024 2:11 PM | 23 | 1.22 | 1.10 | 1.20 | -0.37 | -23.27% | 4 | 941 | 179.88% |
| WOLF240503P00023500 | 4/26/2024 7:23 PM | 23.5 | 1.34 | 1.25 | 1.35 | -0.56 | -29.47% | 9 | 152 | 177.54% |
| WOLF240503P00024000 | 4/26/2024 7:35 PM | 24 | 1.45 | 1.45 | 1.55 | -0.72 | -33.18% | 43 | 41 | 178.03% |
| WOLF240503P00024500 | 4/26/2024 7:44 PM | 24.5 | 1.74 | 1.65 | 1.80 | -0.57 | -24.68% | 7 | 292 | 179.10% |
| WOLF240503P00025000 | 4/26/2024 6:27 PM | 25 | 1.90 | 1.90 | 2.00 | -0.65 | -25.49% | 18 | 214 | 178.91% |
| WOLF240503P00025500 | 4/26/2024 4:18 PM | 25.5 | 2.36 | 2.15 | 2.25 | -0.49 | -17.19% | 29 | 39 | 179.39% |
| WOLF240503P00026000 | 4/26/2024 7:32 PM | 26 | 2.43 | 2.35 | 2.50 | -0.90 | -27.03% | 151 | 96 | 176.95% |
| WOLF240503P00026500 | 4/26/2024 7:13 PM | 26.5 | 2.65 | 2.60 | 2.80 | -1.39 | -34.41% | 1,140 | 2 | 177.05% |
| WOLF240503P00027000 | 4/26/2024 7:35 PM | 27 | 3.10 | 2.85 | 3.10 | -0.70 | -18.42% | 11 | 34 | 175.98% |
| WOLF240503P00028000 | 4/23/2024 5:25 PM | 28 | 4.41 | 3.50 | 3.70 | -1.29 | -22.63% | 1 | 53 | 176.17% |
| WOLF240503P00029000 | 4/24/2024 6:04 PM | 29 | 5.68 | 4.20 | 4.40 | 0.00 | 0.00% | 10 | 99 | 177.93% |
| WOLF240503P00030000 | 4/19/2024 7:52 PM | 30 | 8.12 | 4.90 | 5.10 | 0.00 | 0.00% | 28 | 59 | 175.98% |
| WOLF240503P00031000 | 4/9/2024 3:43 PM | 31 | 4.80 | 5.70 | 5.90 | 0.00 | 0.00% | 1 | 5 | 178.52% |
| WOLF240503P00033000 | 4/23/2024 1:49 PM | 33 | 9.30 | 7.30 | 7.60 | 0.00 | 0.00% | 1 | 12 | 179.10% |
| WOLF240503P00034000 | 4/5/2024 7:30 PM | 34 | 8.60 | 8.10 | 8.40 | 0.00 | 0.00% | 4 | 4 | 172.07% |
| WOLF240503P00035000 | 4/12/2024 1:53 PM | 35 | 8.96 | 9.00 | 9.30 | 0.00 | 0.00% | 1 | 1 | 172.46% |
Related Tickers
ON ON Semiconductor Corporation
68.06
+2.53%
MRVL Marvell Technology, Inc.
69.62
+3.17%
NVTS Navitas Semiconductor Corporation
4.4600
+7.73%
STM STMicroelectronics N.V.
41.33
-2.98%
ALAB Astera Labs, Inc.
85.00
+18.73%
TXN Texas Instruments Incorporated
177.48
+1.27%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
MCHP Microchip Technology Incorporated
93.60
+1.51%
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%