FRAN - Francesca's Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRAN171215C000040002017-11-17 11:01AM EST4.003.403.403.60+0.40+13.33%20401,168.75%
FRAN171215C000050002017-12-07 10:05AM EST5.001.101.051.20-1.40-56.00%360.00%
FRAN171215C000060002017-12-14 1:42PM EST6.000.850.700.90+0.40+88.89%590100.00%
FRAN171215C000070002017-12-14 10:03AM EST7.000.100.000.05+0.05+100.00%3371663.28%
FRAN171215C000080002017-12-06 10:27AM EST8.000.030.000.05-0.37-92.50%101,441150.00%
FRAN171215C000090002017-12-06 12:57PM EST9.000.010.000.05-0.02-66.67%113,732225.00%
FRAN171215C000100002017-12-04 3:59PM EST10.000.250.000.25+0.05+25.00%2770415.63%
FRAN171215C000110002017-10-09 9:59AM EST11.000.050.000.150.00-10524428.13%
FRAN171215C000120002017-11-27 9:52AM EST12.000.050.000.10+0.02+66.67%345443.75%
FRAN171215C000130002017-09-25 11:51AM EST13.000.020.000.050.00-20134437.50%
FRAN171215C000140002017-07-24 1:04PM EST14.000.150.200.300.00-1010759.38%
FRAN171215C000150002017-07-10 8:30AM EST15.000.050.000.100.00-118571.88%
FRAN171215C000160002017-08-11 12:40PM EST16.000.060.000.10-1.04-94.55%2519606.25%
FRAN171215C000170002017-07-12 11:55AM EST17.000.110.050.150.00-65799725.00%
FRAN171215C000180002017-08-14 11:27AM EST18.000.040.000.050.00-30606.25%
FRAN171215C000200002017-06-30 10:46PM EST20.000.100.050.150.00-22815.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRAN171215P000040002017-09-15 10:47PM EST4.000.050.000.100.00-1010468.75%
FRAN171215P000050002017-11-29 12:00PM EST5.000.020.000.10-0.07-77.78%2844300.00%
FRAN171215P000060002017-12-11 10:10AM EST6.000.050.000.050.00-533,859125.00%
FRAN171215P000070002017-12-14 2:47PM EST7.000.260.150.30-0.04-13.33%301,03185.94%
FRAN171215P000080002017-12-13 12:25PM EST8.001.201.151.300.00-10312134.38%
FRAN171215P000090002017-12-13 12:23PM EST9.002.152.152.350.00-738250.00%
FRAN171215P000100002017-10-30 1:50PM EST10.003.503.503.70+0.30+9.37%1425605.47%
FRAN171215P000110002017-12-06 11:22AM EST11.004.394.805.10+0.89+25.43%519886.72%
FRAN171215P000120002017-12-13 12:53PM EST12.005.165.105.500.00-19501.56%
FRAN171215P000130002017-09-18 8:30AM EST13.005.405.906.100.00-1000.00%
FRAN171215P000150002017-06-06 9:08AM EST15.004.707.908.100.00-400.00%
FRAN171215P000200002017-07-07 10:50PM EST20.008.6512.9013.100.00-100.00%