U.S. Markets closed

Sears Holdings Corporation (SHLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
8.55-0.08 (-0.93%)
At close: 4:00PM EDT

8.49 -0.06 (-0.70%)
After hours: 4:35PM EDT

People also watch
JCPKSSMTGTBBY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD170818C000030002017-07-25 9:59AM EDT3.005.554.856.550.00-30401,043.75%
SHLD170818C000040002017-07-18 11:38AM EDT4.004.844.455.650.00-101,168.75%
SHLD170818C000050002017-07-21 11:23AM EDT5.004.222.904.10-0.23-5.17%500935.94%
SHLD170818C000060002017-07-18 12:26PM EDT6.002.951.873.200.00-2512770.31%
SHLD170818C000070002017-08-16 9:39AM EDT7.001.841.451.77+0.39+26.90%11,050214.06%
SHLD170818C000075002017-08-03 4:14PM EDT7.501.180.941.410.00-44201.56%
SHLD170818C000080002017-08-16 12:46PM EDT8.000.700.300.72-0.06-7.89%101,008157.03%
SHLD170818C000085002017-08-16 2:34PM EDT8.500.250.150.33-0.24-48.98%529085.16%
SHLD170818C000090002017-08-16 3:51PM EDT9.000.060.050.08-0.07-53.85%1301,94985.16%
SHLD170818C000095002017-08-14 9:39AM EDT9.500.080.000.060.00-2291106.25%
SHLD170818C000100002017-08-16 10:43AM EDT10.000.060.000.07+0.03+100.00%11,771148.44%
SHLD170818C000105002017-08-09 11:09AM EDT10.500.130.000.050.00-50168.75%
SHLD170818C000110002017-08-09 9:30AM EDT11.000.020.000.060.00-101,136206.25%
SHLD170818C000120002017-07-27 2:51PM EDT12.000.050.000.080.00-301,145275.00%
SHLD170818C000130002017-07-21 12:43PM EDT13.000.060.030.10-0.18-75.00%3102356.25%
SHLD170818C000140002017-08-03 1:35PM EDT14.000.010.000.07-0.02-66.67%10776356.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD170818P000010002017-07-07 2:06PM EDT1.000.030.000.05+0.01+50.00%505161,462.50%
SHLD170818P000020002017-07-07 2:08PM EDT2.000.050.000.150.00-205601,206.25%
SHLD170818P000030002017-07-27 11:09AM EDT3.000.010.000.250.00-3124996.88%
SHLD170818P000040002017-07-24 12:00PM EDT4.000.030.000.040.00-250497518.75%
SHLD170818P000050002017-07-26 2:18PM EDT5.000.030.000.090.00-22645443.75%
SHLD170818P000060002017-08-11 10:00AM EDT6.000.020.000.05+0.01+100.00%21,882275.00%
SHLD170818P000065002017-08-11 5:03PM EDT6.500.050.000.240.00-1010331.25%
SHLD170818P000070002017-08-16 10:24AM EDT7.000.010.000.02-0.04-80.00%71,269143.75%
SHLD170818P000075002017-08-10 2:34PM EDT7.500.120.020.110.00-100220160.94%
SHLD170818P000080002017-08-16 3:45PM EDT8.000.060.060.08-0.01-14.29%1,0612,239104.69%
SHLD170818P000085002017-08-16 12:51PM EDT8.500.170.150.30-0.07-29.17%212,69299.22%
SHLD170818P000090002017-08-16 1:41PM EDT9.000.460.400.60+0.06+15.00%296,36376.56%
SHLD170818P000095002017-08-16 11:02AM EDT9.500.950.851.13-0.25-20.83%2064115.63%
SHLD170818P000100002017-08-16 2:56PM EDT10.001.401.341.62-0.01-0.71%204,443143.75%
SHLD170818P000105002017-08-04 12:33PM EDT10.502.201.862.77+0.06+2.80%34382.81%
SHLD170818P000110002017-08-16 3:14PM EDT11.002.862.232.77+0.66+30.00%1111229.69%
SHLD170818P000120002017-07-21 3:11PM EDT12.003.653.554.20+0.52+16.61%700135532.03%
SHLD170818P000125002017-07-28 11:52PM EDT12.503.743.554.000.00-250312.50%
SHLD170818P000130002017-08-04 11:57PM EDT13.004.664.655.050.00-300585.94%
SHLD170818P000140002017-07-21 11:51PM EDT14.005.705.356.050.00-290556.25%