FRAN - Francesca's Holdings Corporation

NasdaqGS - NasdaqGS Delayed 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%2040196.88%
FRAN171215C000050002017-11-20 10:24AM EST5.002.550.000.000.00-300.00%
FRAN171215C000060002017-11-17 12:07PM EST6.001.551.501.60+0.75+93.75%108898.44%
FRAN171215C000070002017-11-20 1:00PM EST7.000.750.000.000.00-500.00%
FRAN171215C000080002017-11-20 3:58PM EST8.000.310.000.000.00-142012.50%
FRAN171215C000090002017-11-06 3:28PM EST9.000.150.050.150.00-1,0004,83270.31%
FRAN171215C000100002017-09-06 8:38AM EST10.000.200.050.200.00-37098.83%
FRAN171215C000110002017-10-09 9:59AM EST11.000.050.000.150.00-10524104.69%
FRAN171215C000120002017-11-20 10:40AM EST12.000.030.000.000.00-7050.00%
FRAN171215C000130002017-09-25 11:51AM EST13.000.020.000.050.00-20134110.94%
FRAN171215C000140002017-07-24 1:04PM EST14.000.150.200.300.00-1010195.31%
FRAN171215C000150002017-07-10 8:30AM EST15.000.050.000.100.00-118147.66%
FRAN171215C000160002017-08-11 12:40PM EST16.000.060.000.10-1.04-94.55%2519157.81%
FRAN171215C000170002017-07-12 11:55AM EST17.000.110.050.150.00-65799189.06%
FRAN171215C000180002017-08-14 11:27AM EST18.000.040.000.050.00-30157.81%
FRAN171215C000200002017-06-30 10:46PM EST20.000.100.050.150.00-22215.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRAN171215P000040002017-09-15 10:47PM EST4.000.050.000.100.00-1010146.88%
FRAN171215P000050002017-11-01 1:15PM EST5.000.090.050.150.00-2844119.53%
FRAN171215P000060002017-11-20 1:00PM EST6.000.100.000.000.00-24025.00%
FRAN171215P000070002017-11-20 1:58PM EST7.000.340.000.000.00-4206.25%
FRAN171215P000080002017-11-13 3:11PM EST8.001.300.901.000.00-234569.92%
FRAN171215P000090002017-11-20 12:32PM EST9.001.920.000.000.00-100.00%
FRAN171215P000100002017-10-30 1:50PM EST10.003.503.503.70+0.30+9.37%1425225.39%
FRAN171215P000110002017-09-18 8:30AM EST11.003.503.904.100.00-1020161.72%
FRAN171215P000120002017-09-18 8:30AM EST12.004.404.905.100.00-1010181.25%
FRAN171215P000130002017-09-18 8:30AM EST13.005.405.906.100.00-100198.44%
FRAN171215P000150002017-06-06 9:08AM EST15.004.707.908.100.00-40227.34%
FRAN171215P000200002017-07-07 10:50PM EST20.008.6512.9013.100.00-10281.64%