U.S. markets close in 3 hours 31 minutes

Rent-A-Center, Inc. (RCII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.91+0.25 (+0.74%)
As of 12:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCII201120C000260002020-10-06 3:43PM EDT26.006.606.808.400.00-3680.27%
RCII201120C000270002020-09-30 11:59AM EDT27.004.406.007.400.00-3771.88%
RCII201120C000280002020-10-14 11:43AM EDT28.005.806.006.400.00-1153.91%
RCII201120C000290002020-10-05 11:15AM EDT29.004.455.205.500.00-102453.42%
RCII201120C000300002020-10-02 10:41AM EDT30.002.224.404.900.00-13256.30%
RCII201120C000310002020-09-21 2:40PM EDT31.001.303.704.000.00--153.52%
RCII201120C000320002020-10-15 12:32PM EDT32.003.203.003.400.00-35153.42%
RCII201120C000330002020-10-16 9:54AM EDT33.002.552.552.800.00-23554.64%
RCII201120C000340002020-10-19 11:03AM EDT34.002.102.052.20+0.10+5.00%546153.32%
RCII201120C000350002020-10-19 11:14AM EDT35.001.651.551.65+0.05+3.12%3540750.88%
RCII201120C000360002020-10-19 11:02AM EDT36.001.301.201.35-0.05-3.70%11651.61%
RCII201120C000370002020-10-14 3:31PM EDT37.000.950.901.05+0.05+5.56%24651.37%
RCII201120C000380002020-10-19 10:25AM EDT38.000.700.600.75-0.10-12.50%10451.61%
RCII201120C000390002020-10-19 12:08AM EDT39.000.400.400.50-0.15-27.27%3449.32%
RCII201120C000400002020-10-19 12:08AM EDT40.000.600.250.450.00--152.83%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCII201120P000220002020-09-28 12:22PM EDT22.000.260.052.250.00-12152.93%
RCII201120P000230002020-09-22 10:56AM EDT23.000.400.002.250.00--10140.33%
RCII201120P000250002020-10-06 2:27PM EDT25.000.300.002.250.00-111118.75%
RCII201120P000260002020-10-12 10:53AM EDT26.000.170.050.300.00-61160.74%
RCII201120P000270002020-10-19 12:08AM EDT27.000.300.100.300.00--855.57%
RCII201120P000280002020-10-12 12:35PM EDT28.000.360.200.400.00-1454.39%
RCII201120P000290002020-10-06 3:17PM EDT29.001.250.350.650.00--255.96%
RCII201120P000300002020-10-19 11:51AM EDT30.000.700.650.80-0.21-23.08%13755.81%
RCII201120P000310002020-10-16 2:25PM EDT31.001.100.951.150.00-133456.79%
RCII201120P000320002020-10-19 12:07PM EDT32.001.301.251.45-0.11-7.80%22055.03%
RCII201120P000330002020-10-19 12:08AM EDT33.002.001.651.850.00--254.25%
RCII201120P000340002020-09-21 10:40AM EDT34.006.302.052.250.00--651.71%
RCII201120P000350002020-10-19 12:08AM EDT35.002.802.652.900.00--152.98%
RCII201120P000360002020-10-19 12:08AM EDT36.003.903.203.500.00--151.22%