Options Chain for LENDINGTREE INC NEW COM (TREE) - $42.99 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 28.00 | 32.80 | 34.40 | 0.00 | 0.00% | 0 | 7 | 4.48 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 25.50 | 30.40 | 27.50 | 0.00 | 0.00% | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 23.00 | 27.40 | 20.50 | 0.00 | 0.00% | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 20.60 | 25.40 | 22.50 | 0.00 | 0.00% | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 18.00 | 22.90 | 19.00 | 0.00 | 0.00% | 0 | 27 | 2.62 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 15.50 | 20.30 | 34.75 | 0.00 | 0.00% | 0 | 75 | 2.25 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 11.60 | 15.30 | 12.80 | 0.00 | 0.00% | 0 | 93 | 1.69 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 7.10 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 68 | 1.40 | 0.87 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 4.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.68 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 2.35 | 2.70 | 2.26 | -0.18 | -7.38% | 105 | 72 | 0.68 | 0.45 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.90 | 1.40 | 1.00 | -0.15 | -13.05% | 6 | 501 | 0.65 | 0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.15 | 0.55 | 0.40 | -0.15 | -27.28% | 1 | 118 | 0.67 | 0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 553 | 0.93 | 0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 224 | 1.04 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 3.10 | 0.40 | 0.00 | 0.00% | 0 | 131 | 1.93 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 3.40 | 0.38 | 0.00 | 0.00% | 0 | 158 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 2.00 | 0.05 | -0.09 | -64.29% | 1 | 318 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 102 | 6.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 17 | 4.08 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 4.80 | 1.79 | 0.00 | 0.00% | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 46 | 3.19 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.39 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.86 | -0.13 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 1.60 | 2.15 | 2.15 | +0.15 | +7.50% | 2 | 416 | 0.67 | -0.32 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 4.00 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 358 | 0.66 | -0.55 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 6.60 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 236 | 1.03 | -0.75 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 10.80 | 14.10 | 11.90 | 0.00 | 0.00% | 0 | 29 | 1.17 | -0.87 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 15.40 | 19.50 | 9.40 | 0.00 | 0.00% | 0 | 6 | 1.48 | -0.94 | 0.01 | -0.02 | 9/26/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 19.80 | 24.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 25.10 | 29.50 | 25.10 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 29.60 | 34.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 34.60 | 39.50 | 25.40 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 39.80 | 44.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 44.80 | 49.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |