NasdaqGS - Nasdaq Real Time Price USD
LendingTree, Inc. (TREE)
35.16
-0.22
(-0.62%)
At close: May 23 at 4:00:00 PM EDT
34.89
-0.27
(-0.77%)
After hours: May 23 at 7:57:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE250620C00022500 | 5/2/2025 3:25 PM | 22.5 | 20.40 | 11.00 | 14.90 | 0.00 | 0.00% | 3 | 3 | 113.87% |
| TREE250620C00030000 | 5/14/2025 12:00 PM | 30 | 10.00 | 4.40 | 8.20 | 0.00 | 0.00% | 1 | 0 | 86.67% |
| TREE250620C00035000 | 5/23/2025 10:17 AM | 35 | 2.21 | 1.90 | 2.60 | -0.49 | -18.15% | 22 | 31 | 57.03% |
| TREE250620C00040000 | 5/23/2025 10:06 AM | 40 | 0.75 | 0.45 | 0.75 | 0.00 | 0.00% | 154 | 246 | 54.88% |
| TREE250620C00045000 | 5/22/2025 3:30 PM | 45 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 745 | 64.45% |
| TREE250620C00050000 | 5/22/2025 3:17 PM | 50 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 53 | 221 | 83.69% |
| TREE250620C00055000 | 5/19/2025 3:53 PM | 55 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | 9 | 31 | 131.06% |
| TREE250620C00060000 | 5/19/2025 10:02 AM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 161 | 81.25% |
| TREE250620C00065000 | 5/1/2025 3:55 PM | 65 | 1.60 | 0.00 | 1.00 | 0.00 | 0.00% | 18 | 19 | 146.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TREE250620P00022500 | 5/5/2025 11:08 AM | 22.5 | 0.22 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 8 | 153.91% |
| TREE250620P00025000 | 5/21/2025 1:09 PM | 25 | 0.50 | 0.00 | 0.65 | 0.00 | 0.00% | 40 | 42 | 94.43% |
| TREE250620P00030000 | 5/23/2025 10:03 AM | 30 | 0.66 | 0.45 | 0.90 | 0.31 | 88.57% | 20 | 16 | 69.04% |
| TREE250620P00035000 | 5/23/2025 10:03 AM | 35 | 2.00 | 0.95 | 2.70 | -0.40 | -16.67% | 25 | 220 | 50.05% |
| TREE250620P00040000 | 5/22/2025 10:02 AM | 40 | 5.34 | 4.70 | 6.60 | 0.00 | 0.00% | 25 | 39 | 62.11% |
| TREE250620P00045000 | 5/7/2025 1:11 PM | 45 | 10.00 | 8.60 | 11.80 | 1.90 | 23.46% | 90 | 169 | 70.70% |
| TREE250620P00050000 | 5/23/2025 9:43 AM | 50 | 15.40 | 13.50 | 16.40 | 5.60 | 57.14% | 4 | 4 | 71.09% |
| TREE250620P00055000 | 5/1/2025 2:45 PM | 55 | 5.70 | 18.30 | 21.60 | 0.00 | 0.00% | 1 | 0 | 86.13% |
| TREE250620P00060000 | 5/1/2025 2:45 PM | 60 | 8.70 | 22.80 | 26.60 | 0.00 | 0.00% | - | 0 | 188.13% |
Related Tickers
IX ORIX Corporation
20.54
-0.15%
VOYA Voya Financial, Inc.
65.74
-1.47%
RILY B. Riley Financial, Inc.
2.9450
+0.68%
VOYA-PB Voya Financial, Inc.
24.05
-0.17%
HTH Hilltop Holdings Inc.
29.62
-0.37%
OMU.JO Old Mutual Limited
1,135.00
-0.26%
OMU.L Old Mutual Limited
46.80
-0.85%
BAJAJFINSV.NS Bajaj Finserv Ltd.
2,036.50
+1.77%
MANTA.HE Mandatum Oyj
5.09
-0.51%
FRHC Freedom Holding Corp.
169.00
-1.88%