CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN181116C000260002018-10-16 2:43PM EDT26.007.005.506.600.00-21.79%13121.00%
CONN181116C000280002018-10-19 11:46PM EDT28.002.932.553.400.00-27056.54%
CONN181116C000290002018-10-18 2:12PM EDT29.002.231.952.650.00-106154.10%
CONN181116C000300002018-10-19 11:53AM EDT30.001.721.651.95-0.01-0.58%23254.49%
CONN181116C000310002018-10-19 10:12AM EDT31.001.461.201.50+0.20+15.87%333253.76%
CONN181116C000320002018-10-18 11:07AM EDT32.000.990.851.200.00-107854.39%
CONN181116C000330002018-10-19 10:02AM EDT33.000.750.550.80+0.07+10.29%413451.56%
CONN181116C000340002018-10-18 10:56AM EDT34.000.550.450.700.00-149055.62%
CONN181116C000350002018-10-19 11:47AM EDT35.000.300.300.45-0.10-25.00%16953.81%
CONN181116C000360002018-10-17 10:04AM EDT36.000.650.100.400.00-14953.22%
CONN181116C000370002018-10-16 12:48PM EDT37.000.450.050.300.00-51353.52%
CONN181116C000380002018-10-16 2:25PM EDT38.000.300.000.150.00-63756.45%
CONN181116C000390002018-10-16 2:43PM EDT39.000.650.350.550.00+23.08%263080.76%
CONN181116C000400002018-10-16 2:43PM EDT40.000.450.200.400.00-55.56%222476.95%
CONN181116C000410002018-10-16 12:38PM EDT41.000.100.000.100.00-52057.03%
CONN181116C000420002018-10-15 10:21AM EDT42.000.090.000.050.00-3654.69%
CONN181116C000430002018-10-16 2:43PM EDT43.000.300.000.400.00-2282.42%
CONN181116C000440002018-10-16 2:43PM EDT44.000.200.000.150.00-1171.88%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN181116P000260002018-10-18 3:52PM EDT26.000.550.400.500.00-263557.52%
CONN181116P000270002018-10-18 2:42PM EDT27.000.800.600.750.00-28021356.84%
CONN181116P000280002018-10-15 11:01AM EDT28.000.800.751.200.00-2656.15%
CONN181116P000290002018-10-19 1:30PM EDT29.001.251.151.40-0.45-26.47%102052.98%
CONN181116P000300002018-10-19 3:51PM EDT30.001.801.551.95-0.60-25.00%206852.69%
CONN181116P000310002018-10-18 12:51PM EDT31.002.402.152.500.00-272752.73%
CONN181116P000320002018-10-16 1:16PM EDT32.001.852.803.300.00-224054.88%
CONN181116P000330002018-10-19 1:30PM EDT33.003.563.504.00-0.90-20.18%15953.91%
CONN181116P000340002018-10-18 1:44PM EDT34.005.404.304.700.00-720952.15%
CONN181116P000350002018-10-16 2:43PM EDT35.002.253.103.500.00-17.78%1330.00%
CONN181116P000360002018-10-16 2:43PM EDT36.002.803.704.200.00-11220.00%
CONN181116P000370002018-10-19 11:46PM EDT37.004.806.108.500.00-101061.13%
CONN181116P000380002018-10-15 1:46PM EDT38.006.707.209.000.00-1650.78%
CONN181116P000390002018-10-16 2:43PM EDT39.005.905.906.700.00+100.00%110.00%
CONN181116P000400002018-10-16 2:43PM EDT40.006.206.409.200.00-550.00%