CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN180921C000290002018-08-17 11:50PM EDT29.006.355.908.000.00-27095.51%
CONN180921C000310002018-08-16 10:16AM EDT31.005.104.805.100.00-338844.24%
CONN180921C000320002018-08-03 11:57PM EDT32.003.804.204.600.00-61654.98%
CONN180921C000340002018-08-17 10:10AM EDT34.003.203.003.30-0.20-5.88%1017151.71%
CONN180921C000350002018-08-21 3:33PM EDT35.003.403.303.50+0.65+23.64%2210971.48%
CONN180921C000360002018-08-21 12:11PM EDT36.003.102.802.95+0.50+19.23%108070.26%
CONN180921C000370002018-08-21 12:17PM EDT37.002.602.352.50+0.75+40.54%11969.58%
CONN180921C000380002018-08-21 11:33AM EDT38.002.261.952.15+0.71+45.81%2823269.48%
CONN180921C000390002018-08-20 10:15AM EDT39.001.101.551.900.00-101369.48%
CONN180921C000400002018-08-21 12:36PM EDT40.001.551.351.50+0.51+49.04%93868.99%
CONN180921C000410002018-08-15 12:24PM EDT41.000.700.701.500.00-131666.60%
CONN180921C000420002018-08-21 2:12PM EDT42.001.100.901.05+0.41+59.42%92468.85%
CONN180921C000430002018-08-21 12:29PM EDT43.000.840.700.85+0.19+29.23%5567.97%
CONN180921C000440002018-08-21 11:28AM EDT44.000.700.550.70+0.05+7.69%405967.68%
CONN180921C000450002018-08-20 1:49PM EDT45.000.300.450.550.00-13167.38%
CONN180921C000460002018-08-20 1:32PM EDT46.000.250.350.500.00-33068.36%
CONN180921C000480002018-08-21 6:37PM EDT48.000.300.200.300.00-4066.80%
CONN180921C000490002018-08-21 11:11AM EDT49.000.100.150.25-0.10-50.00%17166.99%
CONN180921C000500002018-08-10 11:53PM EDT50.000.150.000.150.00-101058.59%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN180921P000260002018-08-16 9:40AM EDT26.000.350.300.500.00-15186.91%
CONN180921P000270002018-08-20 2:11PM EDT27.000.410.300.400.00-31475.98%
CONN180921P000280002018-08-20 9:44AM EDT28.000.650.450.550.00-55076.27%
CONN180921P000290002018-08-03 11:57PM EDT29.001.270.951.150.00-585890.23%
CONN180921P000300002018-08-21 3:44PM EDT30.000.850.750.90-0.28-24.78%27273.10%
CONN180921P000310002018-08-20 3:03PM EDT31.001.400.951.150.00-46871.88%
CONN180921P000320002018-08-21 11:34AM EDT32.001.251.251.45-0.50-28.57%259871.58%
CONN180921P000330002018-08-21 2:50PM EDT33.001.701.651.80-0.60-26.09%114271.88%
CONN180921P000340002018-08-21 11:34AM EDT34.001.952.052.20-0.70-26.42%264471.39%
CONN180921P000350002018-08-21 3:45PM EDT35.002.602.502.65-0.80-23.53%235370.85%
CONN180921P000360002018-08-21 6:37PM EDT36.003.103.003.200.00-25270.85%
CONN180921P000370002018-08-21 12:29PM EDT37.003.503.503.80-1.00-22.22%142770.17%
CONN180921P000380002018-07-27 5:59PM EDT38.004.905.205.400.00-11094.53%