Options Chain for LENDINGTREE INC NEW COM (TREE) - $49.33 as of 5/2/2024 8:39:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.10 | 31.90 | 28.40 | 0.00 | 0.00% | 0 | 30 | 4.69 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 22.50 | 24.50 | 29.30 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 25.00 | 23.70 | 27.00 | 16.70 | 0.00 | 0.00% | 0 | 63 | 3.78 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:59 PM EST |
| 30.00 | 18.30 | 22.00 | 18.50 | 0.00 | 0.00% | 0 | 28 | 2.98 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 35.00 | 12.90 | 17.00 | 12.67 | 0.00 | 0.00% | 0 | 82 | 2.31 | 0.99 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 40.00 | 8.10 | 12.00 | 9.45 | +1.45 | +18.13% | 3 | 439 | 1.72 | 0.93 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 45.00 | 5.00 | 5.80 | 5.65 | +0.49 | +9.50% | 3 | 199 | 0.64 | 0.78 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 50.00 | 2.30 | 2.60 | 2.45 | +0.25 | +11.37% | 124 | 1,809 | 0.66 | 0.50 | 0.06 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 55.00 | 0.80 | 1.05 | 1.05 | +0.11 | +11.71% | 3 | 88 | 0.67 | 0.25 | 0.05 | -0.07 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 60.00 | 0.20 | 0.35 | 0.20 | -0.10 | -33.34% | 23 | 924 | 0.67 | 0.10 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 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 | 0.40 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 3.50 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 3.50 | 0.25 | 0.00 | 0.00% | 0 | 83 | 4.26 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.10 | -0.20 | -66.67% | 1 | 58 | 1.16 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.35 | 0.29 | -0.01 | -3.34% | 25 | 90 | 0.69 | -0.07 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 45.00 | 0.85 | 1.00 | 0.90 | -0.38 | -29.69% | 13 | 64 | 0.68 | -0.22 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 50.00 | 2.85 | 3.10 | 4.40 | 0.00 | 0.00% | 0 | 83 | 0.69 | -0.50 | 0.06 | -0.10 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 55.00 | 4.30 | 8.00 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.75 | 0.05 | -0.07 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 60.00 | 9.80 | 12.50 | 11.60 | 0.00 | 0.00% | 0 | 12 | 1.32 | -0.90 | 0.02 | -0.04 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |