Options Chain for LENDINGTREE INC NEW COM (TREE) - $36.43 as of 4/26/2024 3:52:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 20.40 | 20.10 | 0.00 | 0.00% | 0 | 30 | 3.33 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:44 PM EST |
| 22.50 | 13.00 | 17.90 | % | 0 | 0 | 2.87 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 11.70 | 15.50 | 16.70 | 0.00 | 0.00% | 0 | 63 | 2.50 | 0.98 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:44 PM EST |
| 30.00 | 7.50 | 11.00 | 5.30 | 0.00 | 0.00% | 0 | 28 | 1.96 | 0.88 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 35.00 | 4.60 | 5.00 | 3.25 | 0.00 | 0.00% | 0 | 82 | 0.89 | 0.69 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 40.00 | 2.25 | 2.50 | 1.80 | +0.20 | +12.50% | 2 | 972 | 0.88 | 0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 45.00 | 0.90 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 185 | 0.89 | 0.25 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 50.00 | 0.15 | 2.65 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.12 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.63 | 0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 902 | 0.97 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.97 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 83 | 3.46 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 30.00 | 0.45 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 217 | 0.95 | -0.12 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 35.00 | 1.65 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.31 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 40.00 | 4.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.55 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 45.00 | 5.60 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.75 | 0.04 | -0.06 | 4/9/2024 | 4/26/2024 3:59:44 PM EST |
| 50.00 | 11.20 | 14.70 | % | 0 | 0 | 1.72 | -0.88 | 0.02 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 16.00 | 19.50 | % | 0 | 0 | 1.93 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 20.60 | 24.40 | % | 0 | 0 | 2.12 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:44 PM EST |