CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN191220C000190002019-12-06 3:40PM EST19.001.761.651.85-0.04-2.22%134102.15%
CONN191220C000200002019-12-06 3:38PM EST20.001.311.201.35+0.03+2.34%688100.68%
CONN191220C000210002019-12-06 3:38PM EST21.000.920.851.00+0.02+2.22%21214100.98%
CONN191220C000220002019-12-06 11:39AM EST22.000.700.600.70+0.05+7.69%4170100.68%
CONN191220C000230002019-12-06 2:23PM EST23.000.500.350.50+0.11+28.21%178598.44%
CONN191220C000240002019-12-06 12:13PM EST24.000.290.200.35-0.05-14.71%114897.27%
CONN191220C000250002019-12-06 1:32PM EST25.000.220.000.25+0.02+10.00%225288.87%
CONN191220C000260002019-12-06 1:57PM EST26.000.150.050.15+0.02+15.38%3617994.14%
CONN191220C000270002019-12-04 10:24AM EST27.000.130.000.500.00-194357127.73%
CONN191220C000280002019-12-06 3:48PM EST28.000.090.000.15-0.01-10.00%35261105.86%
CONN191220C000290002019-12-04 2:58PM EST29.000.050.000.500.00-30241146.48%
CONN191220C000300002019-12-06 1:32PM EST30.000.050.000.050.00-21,256101.56%
CONN191220C000310002019-11-15 2:17PM EST31.000.100.000.500.00-3736163.67%
CONN191220C000320002019-11-15 3:18PM EST32.000.010.000.500.00-9113171.48%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN191220P000160002019-12-06 2:33PM EST16.000.300.250.35-0.05-14.29%20242100.78%
CONN191220P000170002019-12-06 2:32PM EST17.000.550.500.60+0.10+22.22%56363102.15%
CONN191220P000180002019-12-06 2:33PM EST18.000.900.850.95-0.05-5.26%92,124103.13%
CONN191220P000190002019-12-06 3:38PM EST19.001.321.251.40-0.18-12.00%4179101.86%
CONN191220P000200002019-12-06 3:38PM EST20.001.881.801.95-0.12-6.00%4168101.95%
CONN191220P000210002019-12-06 2:48PM EST21.002.452.402.60+0.10+4.26%13209100.68%
CONN191220P000220002019-12-05 11:46AM EST22.003.203.103.400.00-5162102.15%
CONN191220P000230002019-12-04 10:47AM EST23.003.403.904.100.00-117298.05%
CONN191220P000240002019-12-05 10:59AM EST24.004.604.705.000.00-616096.68%
CONN191220P000250002019-11-29 10:37AM EST25.003.585.605.900.00-14295.70%
CONN191220P000260002019-10-24 2:58PM EST26.002.604.604.900.00--90.00%
CONN191220P000270002019-10-24 10:56AM EST27.003.105.505.800.00--110.00%