CONN - Conn's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN190418C000170002019-01-04 11:22AM EST17.004.403.904.200.00-1170.26%
CONN190418C000190002019-01-08 2:30PM EST19.003.202.753.100.00-525368.65%
CONN190418C000200002018-12-27 2:11PM EST20.001.552.302.550.00-424267.14%
CONN190418C000210002019-01-18 12:53PM EST21.002.251.852.15+0.35+18.42%505066.11%
CONN190418C000230002019-01-18 1:39PM EST23.001.501.201.45-0.10-6.25%7540064.36%
CONN190418C000240002019-01-18 9:35AM EST24.001.001.001.15+0.10+11.11%2963.92%
CONN190418C000250002019-01-18 1:07PM EST25.000.980.800.95+0.23+30.67%14663.77%
CONN190418C000260002019-01-15 1:46PM EST26.000.650.600.800.00-23663.33%
CONN190418C000270002018-12-11 10:46AM EST27.002.350.450.600.00-43161.72%
CONN190418C000280002019-01-17 10:53AM EST28.000.360.350.500.00-102761.82%
CONN190418C000290002018-11-19 1:01PM EST29.003.390.250.400.00-1161.04%
CONN190418C000300002019-01-04 12:18PM EST30.000.470.200.300.00-52060.55%
CONN190418C000320002018-12-19 9:56AM EST32.000.500.100.200.00-52160.06%
CONN190418C000330002018-12-31 11:13AM EST33.000.210.100.200.00-112562.89%
CONN190418C000340002019-01-18 2:54PM EST34.000.100.000.15-0.11-52.38%3857.81%
CONN190418C000350002018-12-27 9:46AM EST35.000.450.000.650.00-218980.37%
CONN190418C000360002018-12-28 2:59PM EST36.000.120.000.350.00-1572.85%
CONN190418C000370002018-12-07 12:46PM EST37.000.410.000.450.00-2479.20%
CONN190418C000380002018-12-03 3:51PM EST38.001.600.000.450.00-1181.64%
CONN190418C000390002018-12-04 9:51AM EST39.000.650.000.600.00-3389.16%
CONN190418C000400002018-10-24 10:40AM EST40.001.510.000.550.00-6589.84%
CONN190418C000410002018-10-29 9:06AM EST41.001.330.000.300.00-2282.03%
CONN190418C000430002018-11-06 9:58AM EST43.001.150.000.300.00-2385.94%
CONN190418C000440002018-12-14 12:00PM EST44.000.080.000.300.00-1287.89%
CONN190418C000450002018-12-19 2:44PM EST45.000.120.000.300.00-108089.84%
CONN190418C000460002018-10-11 9:12AM EST46.001.450.000.300.00+100.00%111191.60%
CONN190418C000480002018-12-20 2:03PM EST48.000.010.000.300.00-51195.12%
CONN190418C000500002018-10-30 10:50AM EST50.000.500.000.300.00-54998.44%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CONN190418P000130002019-01-16 11:58AM EST13.000.400.250.400.00-101271.39%
CONN190418P000150002019-01-17 10:04AM EST15.000.920.600.750.00-11668.07%
CONN190418P000160002019-01-10 9:45AM EST16.001.100.851.000.00-2566.50%
CONN190418P000180002018-12-20 2:02PM EST18.002.571.501.750.00-203564.26%
CONN190418P000190002019-01-18 11:28AM EST19.001.981.952.20-0.47-19.18%1863.28%
CONN190418P000200002018-12-20 2:30PM EST20.003.712.402.700.00-12361.28%
CONN190418P000210002018-12-14 9:37AM EST21.002.863.003.300.00-11760.94%
CONN190418P000220002018-09-21 10:58PM EST22.000.793.504.000.00-101058.94%
CONN190418P000230002018-12-04 1:22PM EST23.002.204.204.700.00-101058.11%
CONN190418P000240002019-01-09 10:51AM EST24.005.005.005.400.00-4257.23%
CONN190418P000250002019-01-09 12:55PM EST25.005.705.706.200.00-1954.79%
CONN190418P000260002019-01-17 1:17PM EST26.007.206.507.000.00-1452.15%
CONN190418P000270002018-10-02 9:05AM EST27.002.157.407.900.00-2752.05%
CONN190418P000290002019-01-16 10:31AM EST29.0010.099.209.700.00-21762.31%
CONN190418P000300002018-12-14 10:26AM EST30.009.5010.0010.800.00-1270.70%
CONN190418P000310002018-12-04 9:58AM EST31.007.1011.1011.800.00-101052.73%
CONN190418P000320002018-12-04 10:14AM EST32.008.2012.0012.600.00-101067.09%
CONN190418P000330002018-12-24 11:39AM EST33.0014.7013.0013.700.00-2275.88%
CONN190418P000360002018-10-04 2:54PM EST36.006.3215.2016.800.00-21589.94%
CONN190418P000380002019-01-09 10:55AM EST38.0017.9017.7018.600.00-9783.50%
CONN190418P000450002018-10-31 10:04AM EST45.0016.0523.3027.600.00-5084.18%
CONN190418P000460002018-08-31 10:58PM EST46.0010.6024.2028.600.00-5077.73%
CONN190418P000490002018-10-11 9:13AM EST49.0016.6027.1031.700.00+100.00%2082.42%