U.S. Markets closed

Aaron's, Inc. (AAN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.78+0.25 (+0.63%)
At close: 4:02PM EDT
People also watch
RCIIATRABMAELAHL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAN170818C000250002017-06-02 11:50PM EDT25.006.1213.9014.600.00-5150.00%
AAN170818C000270002017-06-02 11:50PM EDT27.003.9812.0012.700.00-20240.00%
AAN170818C000300002017-06-02 11:50PM EDT30.005.769.209.600.00-14250.00%
AAN170818C000310002017-06-02 11:50PM EDT31.006.778.009.800.00-1155.66%
AAN170818C000320002017-06-02 11:50PM EDT32.004.907.307.800.00-111636.33%
AAN170818C000330002017-06-02 11:50PM EDT33.005.306.407.000.00-131250.88%
AAN170818C000340002017-06-06 10:13AM EDT34.005.306.006.300.00-14151.95%
AAN170818C000350002017-07-19 9:35AM EDT35.005.005.205.500.00-28352.73%
AAN170818C000360002017-07-14 1:25PM EDT36.003.403.103.30-0.30-8.11%2690.00%
AAN170818C000370002017-06-02 11:50PM EDT37.003.403.503.900.00-5952.88%
AAN170818C000380002017-07-19 2:50PM EDT38.003.202.953.200.00-1114151.17%
AAN170818C000390002017-07-20 11:10AM EDT39.002.322.352.550.00-1115449.12%
AAN170818C000400002017-07-21 3:00PM EDT40.001.851.852.000.052.78%63,19747.85%
AAN170818C000410002017-07-21 9:36AM EDT41.001.501.401.550.2015.38%116047.17%
AAN170818C000420002017-07-20 1:57PM EDT42.001.051.051.200.00-15647.17%
AAN170818C000430002017-07-21 10:00AM EDT43.000.700.750.85-0.30-30.00%34845.41%
AAN170818C000440002017-07-18 3:50PM EDT44.000.350.550.600.00-13544.53%
AAN170818C000450002017-07-20 3:50PM EDT45.000.300.350.450.00-212345.07%
AAN170818C000460002017-07-20 3:50PM EDT46.000.200.250.300.00-12344.14%
AAN170818C000470002017-07-20 3:50PM EDT47.000.150.150.250.00-11946.19%
AAN170818C000480002017-07-20 3:50PM EDT48.000.100.100.200.00-516447.66%
AAN170818C000490002017-07-19 3:50PM EDT49.000.050.050.150.00-1248.24%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAN170818P000180002017-06-02 11:50PM EDT18.000.100.000.05-0.20-200.00%111120.31%
AAN170818P000190002017-06-02 11:50PM EDT19.000.390.000.050.00-1212112.50%
AAN170818P000200002017-06-02 11:50PM EDT20.000.150.000.100.00-1017115.63%
AAN170818P000210002017-06-02 11:50PM EDT21.000.650.000.100.00-2222107.81%
AAN170818P000220002017-06-02 11:50PM EDT22.000.650.000.100.00-66100.78%
AAN170818P000230002017-06-02 11:50PM EDT23.000.050.000.100.00-11093.75%
AAN170818P000240002017-06-02 11:50PM EDT24.001.400.000.150.00-101092.97%
AAN170818P000260002017-06-02 11:50PM EDT26.000.900.000.150.00-102480.08%
AAN170818P000270002017-06-30 10:24AM EDT27.000.200.050.20-2.30-92.00%21080.86%
AAN170818P000280002017-07-14 1:51PM EDT28.000.100.100.20-0.30-75.00%16777.34%
AAN170818P000290002017-06-02 11:50PM EDT29.003.700.100.250.00-5573.24%
AAN170818P000300002017-07-17 3:50PM EDT30.000.150.050.150.00-51759.38%
AAN170818P000310002017-07-18 3:50PM EDT31.000.150.100.200.00-14,04558.40%
AAN170818P000320002017-07-20 3:50PM EDT32.000.150.150.250.00-12555.86%
AAN170818P000330002017-07-20 3:50PM EDT33.000.250.250.350.00-21,00555.37%
AAN170818P000340002017-07-21 3:24PM EDT34.000.380.300.450.038.57%38452.25%
AAN170818P000350002017-07-18 3:50PM EDT35.000.650.450.600.00-77551.07%
AAN170818P000360002017-07-20 3:50PM EDT36.000.700.650.750.00-27,17250.88%
AAN170818P000370002017-07-21 3:24PM EDT37.000.920.851.00-0.03-3.16%1064549.66%
AAN170818P000380002017-07-20 2:20PM EDT38.001.301.201.300.00-26148.19%
AAN170818P000390002017-07-21 10:42AM EDT39.001.701.551.700.00-13047.51%
AAN170818P000400002017-07-20 2:26PM EDT40.002.202.002.150.00-42,07946.29%