RCII - Rent-A-Center, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCII191220C000160002019-06-25 12:33PM EST16.0010.1010.0011.600.00--10.00%
RCII191220C000170002019-06-07 10:00AM EST17.007.7010.0011.200.00--21239.84%
RCII191220C000180002019-06-07 10:00AM EST18.007.109.1010.300.00--7238.67%
RCII191220C000200002019-12-13 3:33PM EST20.007.987.5010.30+4.35+119.83%12273.44%
RCII191220C000210002019-12-05 2:56PM EST21.004.806.609.200.00-11245.90%
RCII191220C000220002019-11-08 9:41AM EST22.001.525.608.400.00-200229.10%
RCII191220C000225002019-11-22 2:42PM EST22.502.875.108.000.00-22220.51%
RCII191220C000230002019-12-02 11:14AM EST23.003.034.607.200.00-18193.16%
RCII191220C000240002019-12-13 3:05PM EST24.003.903.505.90-0.20-4.88%153149.41%
RCII191220C000245002019-12-06 2:54PM EST24.502.133.005.700.00-11150.39%
RCII191220C000250002019-12-13 3:51PM EST25.003.002.505.10+0.40+15.38%31,184133.59%
RCII191220C000255002019-12-06 2:54PM EST25.501.502.154.100.00-120106.84%
RCII191220C000260002019-12-12 12:21PM EST26.002.071.603.800.00-11233100.68%
RCII191220C000265002019-12-12 10:53AM EST26.501.751.451.800.00-3956.93%
RCII191220C000270002019-12-13 1:55PM EST27.001.001.001.35-0.01-0.99%953449.61%
RCII191220C000275002019-12-02 10:06AM EST27.500.140.650.850.00--2037.31%
RCII191220C000280002019-12-12 2:25PM EST28.000.550.350.50+0.15+37.50%28132.62%
RCII191220C000290002019-12-12 2:33PM EST29.000.150.050.150.00-52831.84%
RCII191220C000300002019-12-13 1:38PM EST30.000.050.000.100.00-1047742.58%
RCII191220C000310002019-12-02 10:39AM EST31.000.030.000.100.00-42755.86%
RCII191220C000320002019-11-05 10:25AM EST32.000.100.000.050.00-152251.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCII191220P000170002019-11-11 2:54PM EST17.000.100.000.100.00-2527182.81%
RCII191220P000180002019-08-20 2:58PM EST18.000.350.150.000.00-46175.78%
RCII191220P000190002019-11-11 2:54PM EST19.000.250.000.100.00-2541146.09%
RCII191220P000200002019-11-13 9:41AM EST20.000.150.000.100.00-28129.69%
RCII191220P000210002019-11-08 2:38PM EST21.000.630.000.100.00-116113.28%
RCII191220P000220002019-11-21 3:27PM EST22.000.200.000.100.00-105197.66%
RCII191220P000225002019-11-22 2:03PM EST22.500.160.000.100.00-101089.84%
RCII191220P000230002019-12-03 12:47PM EST23.000.100.000.100.00-15082.03%
RCII191220P000235002019-12-09 10:05AM EST23.500.050.000.100.00-21175.00%
RCII191220P000240002019-11-19 11:05AM EST24.000.730.000.100.00-121567.19%
RCII191220P000245002019-11-18 11:32AM EST24.501.000.000.100.00--3860.16%
RCII191220P000250002019-12-09 3:54PM EST25.000.050.000.100.00-1011152.34%
RCII191220P000260002019-12-03 12:47PM EST26.000.930.000.100.00-110345.31%
RCII191220P000265002019-12-09 1:43PM EST26.500.260.050.150.00-366642.19%
RCII191220P000270002019-12-12 12:17PM EST27.000.150.100.200.00-58736.91%
RCII191220P000280002019-12-12 11:46AM EST28.000.350.350.55-0.05-12.50%205535.25%
RCII191220P000290002019-06-07 10:15AM EST29.005.503.704.200.00--5218.16%
RCII191220P000330002019-09-15 11:01PM EST33.007.006.808.200.00---273.14%