U.S. Markets open in 2 hrs 43 mins

Conn's, Inc. (CONN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.10+0.30 (+1.38%)
At close: 4:00PM EDT
People also watch
CTRNHGGHIBBFRANCVCO
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN171020C000070002017-06-02 11:58PM EDT7.007.6111.3011.900.00-880.00%
CONN171020C000090002017-06-02 11:58PM EDT9.008.039.3010.000.00-9110.00%
CONN171020C000100002017-07-13 2:21PM EDT10.009.098.709.300.00-490.00%
CONN171020C000110002017-07-31 12:30PM EDT11.0010.5010.1010.60-0.89-7.81%1150.00%
CONN171020C000120002017-06-02 11:58PM EDT12.002.636.607.200.00-22110.00%
CONN171020C000130002017-06-12 11:25AM EDT13.006.806.607.10+2.12+45.30%3240.00%
CONN171020C000140002017-06-08 1:44PM EDT14.005.905.706.200.00-10120.00%
CONN171020C000150002017-07-25 11:44AM EDT15.007.707.608.200.00-456154.49%
CONN171020C000160002017-09-11 1:08PM EDT16.007.345.906.500.00-94073.44%
CONN171020C000170002017-08-18 2:59PM EDT17.002.552.603.00-3.30-56.41%5200.00%
CONN171020C000180002017-09-20 10:38AM EDT18.004.304.104.600.00-219565.82%
CONN171020C000190002017-09-18 10:33AM EDT19.003.253.303.700.00-1518763.09%
CONN171020C000200002017-09-15 10:43AM EDT20.003.002.602.85-0.57-15.97%59859660.84%
CONN171020C000210002017-09-19 10:28AM EDT21.002.051.852.100.00-613855.96%
CONN171020C000220002017-09-19 11:12AM EDT22.001.551.351.550.00-920556.49%
CONN171020C000230002017-09-20 2:07PM EDT23.000.900.901.100.00-1616455.47%
CONN171020C000240002017-09-18 12:04PM EDT24.000.750.600.750.00-1917055.18%
CONN171020C000250002017-09-19 10:59AM EDT25.000.500.350.500.00-220554.20%
CONN171020C000260002017-09-19 10:32AM EDT26.000.340.200.350.00-83654.59%
CONN171020C000270002017-09-18 11:51AM EDT27.000.250.100.250.00-44254.98%
CONN171020C000280002017-09-18 12:12PM EDT28.000.150.050.150.00-24654.30%
CONN171020C000290002017-09-15 11:02AM EDT29.000.150.050.15-0.15-50.00%1360.35%
CONN171020C000300002017-09-14 2:51PM EDT30.000.150.000.150.00-105262.50%
CONN171020C000310002017-08-30 10:14AM EDT31.000.050.000.100.00-302162.89%
CONN171020C000320002017-09-15 11:47PM EDT32.000.050.000.100.00-121267.58%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN171020P000060002017-06-02 11:44PM EDT6.000.800.000.100.00-1010224.22%
CONN171020P000070002017-06-02 11:44PM EDT7.000.250.000.150.00-11212.50%
CONN171020P000080002017-06-09 11:51PM EDT8.000.250.050.150.00-509500199.22%
CONN171020P000090002017-06-12 2:16PM EDT9.000.140.100.20-0.90-86.54%1013192.19%
CONN171020P000100002017-06-02 11:44PM EDT10.001.700.250.350.00-252200.78%
CONN171020P000110002017-09-06 11:00AM EDT11.000.100.000.100.00-548125.78%
CONN171020P000120002017-09-14 3:43PM EDT12.000.010.000.050.00-141100.00%
CONN171020P000130002017-07-31 2:01PM EDT13.000.250.150.30-1.05-80.77%33133.40%
CONN171020P000140002017-09-01 1:38PM EDT14.000.440.250.45-0.25-36.23%15151132.81%
CONN171020P000150002017-09-14 1:02PM EDT15.000.050.000.150.00-31,21480.86%
CONN171020P000160002017-09-14 1:02PM EDT16.000.130.100.200.00-211080.86%
CONN171020P000170002017-09-14 12:54PM EDT17.000.230.100.250.00-1024471.29%
CONN171020P000180002017-09-21 2:51PM EDT18.000.250.000.000.00-1025.00%
CONN171020P000190002017-09-18 11:30AM EDT19.000.550.300.450.00-2911461.52%
CONN171020P000200002017-09-20 9:36AM EDT20.000.750.500.700.00-61,40059.57%
CONN171020P000210002017-09-18 12:04PM EDT21.001.050.851.000.00-85458.11%
CONN171020P000220002017-09-20 11:05AM EDT22.001.551.251.450.00-510656.49%
CONN171020P000230002017-09-20 10:42AM EDT23.002.131.802.000.00-79555.47%
CONN171020P000240002017-09-12 10:26AM EDT24.001.902.652.850.00-11462.89%
CONN171020P000260002017-09-08 11:46PM EDT26.006.203.603.800.00-770.00%
CONN171020P000290002017-07-11 12:21PM EDT29.0011.1010.3010.800.00-55232.72%