SHLD - Sears Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD171215C000010002017-11-28 3:41PM EST1.003.051.205.20-0.05-1.61%2310.00%
SHLD171215C000015002017-11-24 12:46PM EST1.502.440.544.450.00-220.00%
SHLD171215C000020002017-11-20 11:07AM EST2.002.000.111.850.00-20900.00%
SHLD171215C000025002017-11-24 12:46PM EST2.502.090.003.550.00-50281.25%
SHLD171215C000030002017-12-11 11:12AM EST3.001.331.091.28+0.47+54.65%10228209.38%
SHLD171215C000035002017-12-07 11:54AM EST3.501.050.851.02+0.40+61.54%12416260.16%
SHLD171215C000040002017-12-11 3:39PM EST4.000.280.250.30-0.12-30.00%1,0051,52654.69%
SHLD171215C000045002017-12-11 3:47PM EST4.500.080.050.08-0.09-52.94%6850578.13%
SHLD171215C000050002017-12-11 3:47PM EST5.000.030.030.04-0.07-70.00%1305,932115.63%
SHLD171215C000055002017-11-30 2:28PM EST5.500.040.010.060.00-2192159.38%
SHLD171215C000060002017-12-01 2:21PM EST6.000.020.010.03-0.01-33.33%2063,637175.00%
SHLD171215C000065002017-12-07 6:44PM EST6.500.020.000.030.00-2500193.75%
SHLD171215C000070002017-11-30 3:58PM EST7.000.110.000.160.00-2942,461314.06%
SHLD171215C000075002017-11-27 5:27PM EST7.500.010.000.030.00-500246.88%
SHLD171215C000080002017-12-11 11:03AM EST8.000.010.000.01-0.01-50.00%62,506225.00%
SHLD171215C000090002017-12-06 11:18AM EST9.000.010.000.43-0.03-75.00%21,504537.50%
SHLD171215C000095002017-11-29 4:29PM EST9.500.050.000.070.00-40375.00%
SHLD171215C000100002017-11-30 9:42AM EST10.000.050.000.150.00-106,041453.13%
SHLD171215C000110002017-11-14 3:30PM EST11.000.030.000.070.00-151983425.00%
SHLD171215C000120002017-11-27 1:59PM EST12.000.040.000.05+0.01+33.33%43,367431.25%
SHLD171215C000130002017-10-11 8:45AM EST13.000.010.020.060.00-2731490.63%
SHLD171215C000140002017-10-24 12:41PM EST14.000.020.000.040.00-4304462.50%
SHLD171215C000150002017-10-13 10:17AM EST15.000.020.000.02-0.02-50.00%258443.75%
SHLD171215C000160002017-09-29 8:43AM EST16.000.010.000.030.00-1102487.50%
SHLD171215C000170002017-12-08 9:32AM EST17.000.010.000.01-0.01-50.00%501,004450.00%
SHLD171215C000180002017-08-18 10:53PM EST18.000.050.000.090.00-10606.25%
SHLD171215C000200002017-07-20 11:47AM EST20.000.200.000.390.00-239831.25%
SHLD171215C000240002017-06-20 1:42PM EST24.000.050.000.090.00-515693.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD171215P000010002017-11-24 11:55AM EST1.000.010.000.05-0.13-92.86%1101,779700.00%
SHLD171215P000020002017-12-07 9:39AM EST2.000.050.000.050.00-41,587384.38%
SHLD171215P000025002017-12-05 1:14PM EST2.500.020.000.30-0.07-77.78%10114462.50%
SHLD171215P000030002017-12-11 1:03PM EST3.000.020.000.02-0.01-33.33%252,481168.75%
SHLD171215P000035002017-12-11 11:58AM EST3.500.020.000.04-0.04-66.67%661,014118.75%
SHLD171215P000040002017-12-11 3:38PM EST4.000.100.070.10-0.05-33.33%1135,88795.31%
SHLD171215P000045002017-12-11 3:58PM EST4.500.360.320.43-0.07-16.28%46485112.50%
SHLD171215P000050002017-12-11 3:59PM EST5.000.800.811.15-0.07-8.05%354,676242.97%
SHLD171215P000055002017-11-30 9:33AM EST5.500.901.751.83+0.80+88.89%50110468.75%
SHLD171215P000060002017-12-11 3:19PM EST6.001.771.792.17+0.07+4.12%232,286351.56%
SHLD171215P000070002017-12-11 3:50PM EST7.002.832.792.85+0.08+2.91%342,466303.13%
SHLD171215P000080002017-12-11 2:33PM EST8.003.803.703.90+0.07+1.88%54,487334.38%
SHLD171215P000090002017-12-11 10:47AM EST9.004.804.704.95+0.10+2.13%1445412.50%
SHLD171215P000100002017-12-11 10:47AM EST10.005.725.455.85-0.23-3.87%19,854481.25%
SHLD171215P000110002017-11-30 11:30AM EST11.006.816.707.400.00-31204685.16%
SHLD171215P000120002017-11-16 10:00AM EST12.008.007.558.200.00-1114578.13%
SHLD171215P000130002017-11-16 11:19AM EST13.008.708.659.200.00-724656.25%
SHLD171215P000140002017-11-16 11:27AM EST14.009.759.7510.150.00-835706.25%
SHLD171215P000150002017-12-11 10:20AM EST15.0010.6010.5010.95-0.15-1.40%2058731.25%
SHLD171215P000180002017-10-26 8:40AM EST18.0012.5412.1013.250.00-12,0080.00%
SHLD171215P000190002017-10-06 10:44PM EST19.0012.3012.3513.500.00-14310.00%
SHLD171215P000200002017-10-27 10:53PM EST20.0014.2014.1015.250.00-20200.00%
SHLD171215P000230002017-08-03 3:15PM EST23.0016.1016.3517.550.00-210.00%
SHLD171215P000240002017-08-24 8:57AM EST24.0016.0917.3518.500.00-501790.00%