OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLLI200717C000275002020-06-22 6:45PM EDT27.5016.6569.1073.000.00--5561.72%
OLLI200717C000300002020-06-22 6:45PM EDT30.0014.8966.1070.900.00-300560.16%
OLLI200717C000325002020-06-22 6:45PM EDT32.5011.8064.1068.200.00-14509.77%
OLLI200717C000375002020-06-22 6:45PM EDT37.5011.6159.1063.100.00-26442.97%
OLLI200717C000400002020-06-22 6:45PM EDT40.0051.3956.3060.800.00-50430.37%
OLLI200717C000425002020-06-22 6:45PM EDT42.5031.7354.1058.300.00-146405.18%
OLLI200717C000450002020-06-22 6:45PM EDT45.0022.7851.5055.800.00-2056381.54%
OLLI200717C000475002020-06-22 6:45PM EDT47.5042.0049.1052.800.00-10328.71%
OLLI200717C000500002020-06-11 1:54PM EDT50.0039.7146.5050.300.00-130308.98%
OLLI200717C000525002020-06-22 6:45PM EDT52.5018.2044.1048.200.00-2077312.70%
OLLI200717C000550002020-06-08 2:08PM EDT55.0043.1741.5045.500.00-2112283.40%
OLLI200717C000575002020-07-02 3:30PM EDT57.5036.0839.6043.900.00-150169.53%
OLLI200717C000600002020-07-02 11:15AM EDT60.0035.0037.1043.200.00-190230.86%
OLLI200717C000625002020-07-06 9:30AM EDT62.5037.2634.7039.800.00-184192.29%
OLLI200717C000650002020-07-07 12:00PM EDT65.0034.5032.3036.900.00-5115168.65%
OLLI200717C000675002020-06-11 2:14PM EDT67.5024.1329.1032.900.00-148197.31%
OLLI200717C000700002020-07-08 12:43PM EDT70.0030.5027.1031.700.00-1244129.30%
OLLI200717C000725002020-07-06 3:04PM EDT72.5026.6024.5029.000.00-197104.30%
OLLI200717C000750002020-06-12 12:06PM EDT75.0018.1022.0025.400.00-3173154.59%
OLLI200717C000775002020-06-18 10:40AM EDT77.5023.7019.8024.200.00-3253103.22%
OLLI200717C000800002020-07-07 1:45PM EDT80.0020.0516.9020.200.00-1155121.09%
OLLI200717C000825002020-06-22 6:45PM EDT82.509.1014.8018.100.00-70120.26%
OLLI200717C000850002020-07-02 3:58PM EDT85.008.8012.4016.700.00-15673.44%
OLLI200717C000875002020-06-24 11:44AM EDT87.5012.9310.8014.200.00-16677.44%
OLLI200717C000900002020-07-02 10:18AM EDT90.007.108.9010.000.00-16365.19%
OLLI200717C000925002020-07-06 3:59PM EDT92.507.797.308.500.00-82761.72%
OLLI200717C000950002020-07-09 9:30AM EDT95.007.005.306.20+0.60+9.37%410254.35%
OLLI200717C000975002020-07-09 9:52AM EDT97.504.603.904.40-0.40-8.00%125853.42%
OLLI200717C001000002020-07-09 9:34AM EDT100.003.432.603.00-0.22-6.03%3917051.81%
OLLI200717C001050002020-07-09 9:48AM EDT105.001.100.951.30-0.45-29.03%751,15751.03%
OLLI200717C001100002020-07-07 3:39PM EDT110.000.350.000.350.00-2813050.00%
OLLI200717C001150002020-07-07 2:33PM EDT115.000.130.000.000.00-11,06525.00%
OLLI200717C001200002020-06-26 1:34PM EDT120.000.370.000.000.00-143725.00%
OLLI200717C001250002020-06-08 2:32PM EDT125.000.250.000.300.00-2577.73%
OLLI200717C001300002020-06-05 2:16PM EDT130.000.050.001.850.00-11127.83%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLLI200717P000225002020-06-22 6:45PM EDT22.500.900.004.100.00-11712.89%
OLLI200717P000250002020-06-22 6:45PM EDT25.003.000.004.500.00--1680.66%
OLLI200717P000275002020-06-22 6:45PM EDT27.500.150.000.150.00-26340.63%
OLLI200717P000300002020-06-22 6:45PM EDT30.001.310.004.800.00-413605.86%
OLLI200717P000325002020-06-22 6:45PM EDT32.500.400.004.100.00-4126543.95%
OLLI200717P000350002020-06-17 3:24PM EDT35.000.050.000.000.00-22,35550.00%
OLLI200717P000375002020-06-16 10:14AM EDT37.500.050.000.000.00-375650.00%
OLLI200717P000400002020-07-08 2:38PM EDT40.000.050.000.000.00-1021850.00%
OLLI200717P000425002020-06-01 9:59AM EDT42.500.860.004.800.00-219445.90%
OLLI200717P000450002020-06-22 9:58AM EDT45.000.100.000.000.00-101,55050.00%
OLLI200717P000475002020-06-04 1:34PM EDT47.500.100.001.700.00-145303.52%
OLLI200717P000500002020-06-02 10:34AM EDT50.000.050.000.200.00-1076196.48%
OLLI200717P000525002020-06-22 3:19PM EDT52.500.050.000.800.00-173229.30%
OLLI200717P000550002020-06-26 10:16AM EDT55.000.280.001.500.00-190243.85%
OLLI200717P000575002020-06-22 6:45PM EDT57.500.500.001.350.00-30222.95%
OLLI200717P000600002020-07-01 9:30AM EDT60.000.050.000.000.00-14150.00%
OLLI200717P000625002020-07-08 12:41PM EDT62.500.050.000.000.00-47750.00%
OLLI200717P000650002020-07-06 9:30AM EDT65.000.050.000.000.00-24750.00%
OLLI200717P000675002020-06-22 6:45PM EDT67.500.550.000.450.00-20133.59%
OLLI200717P000700002020-06-30 11:10AM EDT70.000.400.000.000.00-107150.00%
OLLI200717P000725002020-06-30 9:30AM EDT72.500.330.000.000.00-28950.00%
OLLI200717P000750002020-06-23 1:41PM EDT75.000.220.000.000.00-24050.00%
OLLI200717P000775002020-06-23 2:43PM EDT77.500.300.000.000.00-26725.00%
OLLI200717P000800002020-07-08 3:08PM EDT80.000.190.000.000.00-429025.00%
OLLI200717P000825002020-07-02 3:30PM EDT82.500.440.000.000.00-22125.00%
OLLI200717P000850002020-07-08 3:08PM EDT85.000.300.000.000.00-49825.00%
OLLI200717P000875002020-07-02 3:39PM EDT87.501.160.200.650.00-154361.72%
OLLI200717P000900002020-07-08 1:05PM EDT90.000.350.400.550.00-2210352.83%
OLLI200717P000925002020-07-07 12:43PM EDT92.501.000.701.050.00-206752.15%
OLLI200717P000950002020-07-08 3:14PM EDT95.001.201.301.600.00-31,16650.59%
OLLI200717P000975002020-07-09 10:05AM EDT97.501.852.152.55-0.50-21.28%16150.10%
OLLI200717P001000002020-07-09 9:59AM EDT100.002.933.403.70-0.27-8.44%2513151.81%
OLLI200717P001050002020-06-24 10:54AM EDT105.007.706.107.700.00-1012064.04%
OLLI200717P001100002020-07-06 3:49PM EDT110.0011.269.0011.500.00-57358.15%
OLLI200717P001150002020-06-24 12:42PM EDT115.0016.6013.3016.500.00-30674.41%