JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCP171020C000010002017-09-21 3:12PM EDT1.002.952.522.660.00-1701,675.00%
JCP171020C000015002017-10-17 3:07PM EDT1.501.872.082.150.00-2448775.00%
JCP171020C000020002017-09-14 11:10AM EDT2.002.171.571.660.00-07550.00%
JCP171020C000025002017-10-20 11:15AM EDT2.501.081.081.15+0.23+27.06%555555350.00%
JCP171020C000030002017-10-20 1:14PM EDT3.000.590.580.65+0.09+18.00%44374193.75%
JCP171020C000035002017-10-20 3:59PM EDT3.500.110.080.15+0.08+266.67%2,5815,20250.00%
JCP171020C000040002017-10-13 3:23PM EDT4.000.010.000.010.00-407,928118.75%
JCP171020C000045002017-10-12 12:04PM EDT4.500.010.000.010.00-139,951225.00%
JCP171020C000050002017-09-29 10:09AM EDT5.000.010.000.010.00-19,196300.00%
JCP171020C000055002017-09-29 3:44PM EDT5.500.010.000.02-0.01-50.00%1112412.50%
JCP171020C000060002017-10-13 10:22AM EDT6.000.010.000.01-0.01-50.00%506437.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCP171020P000020002017-09-28 9:30AM EDT2.000.010.000.020.00-16600.00%
JCP171020P000025002017-09-08 3:11PM EDT2.500.010.000.02-0.01-50.00%1671393.75%
JCP171020P000030002017-10-20 9:30AM EDT3.000.020.000.01+0.01+100.00%14,480193.75%
JCP171020P000035002017-10-20 2:34PM EDT3.500.010.000.01-0.02-66.67%3976,00650.00%
JCP171020P000040002017-10-20 3:38PM EDT4.000.410.370.45-0.11-21.15%9555,196168.75%
JCP171020P000045002017-10-20 2:17PM EDT4.500.900.840.91-0.12-11.76%1001,063287.50%
JCP171020P000050002017-10-20 12:42PM EDT5.001.411.341.42-0.06-4.08%688,003425.00%
JCP171020P000055002017-10-20 10:24AM EDT5.501.931.841.92-0.06-3.02%4171512.50%
JCP171020P000060002017-10-18 1:40PM EDT6.002.492.342.420.00-122587.50%
JCP171020P000065002017-09-22 11:58PM EDT6.502.362.842.930.00-1212700.00%
JCP171020P000070002017-10-20 2:23PM EDT7.003.393.353.45-0.19-5.31%113600.00%