SHLD - Sears Holdings Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD180119C000010002018-01-05 1:02PM EST1.000.710.723.65-2.89-80.28%15180.00%
SHLD180119C000020002017-12-15 1:27PM EST2.001.740.962.30-1.36-43.87%706375.00%
SHLD180119C000025002018-01-12 11:52PM EST2.501.081.041.120.00-2020231.25%
SHLD180119C000030002018-01-12 3:50PM EST3.000.650.550.64+0.26+66.67%1,8324,217162.50%
SHLD180119C000035002018-01-12 3:54PM EST3.500.250.220.28+0.11+78.57%256860132.81%
SHLD180119C000040002018-01-12 3:58PM EST4.000.080.080.09+0.03+60.00%9813,648146.88%
SHLD180119C000045002018-01-12 3:30PM EST4.500.050.020.05+0.02+66.67%1511,829168.75%
SHLD180119C000050002018-01-11 10:09AM EST5.000.030.020.030.00-437,567206.25%
SHLD180119C000055002018-01-03 1:43PM EST5.500.030.000.070.00-200600268.75%
SHLD180119C000060002017-12-29 10:07AM EST6.000.010.000.05-0.01-50.00%3304,218287.50%
SHLD180119C000065002017-12-22 11:47PM EST6.500.020.000.030.00-5010293.75%
SHLD180119C000070002017-12-29 3:51PM EST7.000.020.010.04+0.01+100.00%152,603350.00%
SHLD180119C000080002018-01-03 9:55AM EST8.000.020.000.070.00-1011,755428.13%
SHLD180119C000090002017-12-15 3:46PM EST9.000.010.000.03-0.03-75.00%5504,772412.50%
SHLD180119C000100002017-12-28 10:27AM EST10.000.010.000.010.00-279,852387.50%
SHLD180119C000110002018-01-10 3:14PM EST11.000.020.000.040.00-53,357506.25%
SHLD180119C000120002017-12-01 2:30PM EST12.000.030.000.05+0.01+50.00%141,981550.00%
SHLD180119C000130002017-12-29 12:53PM EST13.000.010.000.03-0.01-50.00%106,187537.50%
SHLD180119C000140002017-12-06 12:20PM EST14.000.010.000.04-0.04-80.00%11,453587.50%
SHLD180119C000150002018-01-10 9:30AM EST15.000.010.000.010.00-5019,776525.00%
SHLD180119C000160002017-12-01 2:35PM EST16.000.030.000.03-0.08-72.73%8191612.50%
SHLD180119C000170002017-08-24 10:33AM EST17.000.170.040.120.00-1212806.25%
SHLD180119C000180002017-12-14 9:57AM EST18.000.010.000.040.00-283,811668.75%
SHLD180119C000190002017-12-08 12:27PM EST19.000.010.000.05-0.02-66.67%596706.25%
SHLD180119C000200002017-12-22 3:25PM EST20.000.010.000.01-0.03-75.00%20013,831600.00%
SHLD180119C000210002017-09-01 10:32AM EST21.000.020.000.040.00-499718.75%
SHLD180119C000220002017-08-25 8:31AM EST22.000.020.020.07-0.03-60.00%7758818.75%
SHLD180119C000230002017-08-10 9:30AM EST23.000.040.020.190.00-15959.38%
SHLD180119C000240002017-08-07 1:19PM EST24.000.030.010.04-0.05-62.50%19781.25%
SHLD180119C000250002017-10-24 2:55PM EST25.000.020.000.040.00-403,598775.00%
SHLD180119C000270002017-07-31 12:26PM EST27.000.020.000.06-0.18-90.00%1834837.50%
SHLD180119C000300002017-10-23 10:17AM EST30.000.010.000.030.00-521,944800.00%
SHLD180119C000320002017-06-07 8:59AM EST32.000.030.000.060.00-5494893.75%
SHLD180119C000350002017-07-05 12:13PM EST35.000.080.000.190.00-41,5411,084.38%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD180119P000010002018-01-10 12:22PM EST1.000.020.000.020.00-2004,138612.50%
SHLD180119P000020002018-01-10 3:45PM EST2.000.020.010.020.00-1507,382325.00%
SHLD180119P000025002018-01-12 11:21AM EST2.500.020.010.02-0.01-33.33%39288212.50%
SHLD180119P000030002018-01-12 3:55PM EST3.000.040.030.05-0.05-55.56%46914,831162.50%
SHLD180119P000035002018-01-12 2:35PM EST3.500.150.140.18-0.17-53.12%13650139.06%
SHLD180119P000040002018-01-12 3:59PM EST4.000.520.500.53-0.24-31.58%72319,050170.31%
SHLD180119P000045002018-01-12 9:56AM EST4.501.110.910.99-0.08-6.72%154187.50%
SHLD180119P000050002018-01-12 3:15PM EST5.001.431.381.47-0.31-17.82%2,12816,609206.25%
SHLD180119P000055002018-01-12 11:52PM EST5.501.921.881.950.00-49225.00%
SHLD180119P000060002018-01-12 3:13PM EST6.002.402.402.45-0.30-11.11%5736,987287.50%
SHLD180119P000065002018-01-12 11:52PM EST6.502.912.862.940.00-20100.00%
SHLD180119P000070002018-01-12 3:20PM EST7.003.453.403.450.00-5047,396350.00%
SHLD180119P000075002018-01-12 1:06PM EST7.504.003.853.95+0.15+3.90%12100.00%
SHLD180119P000080002018-01-12 2:40PM EST8.004.404.404.45-0.30-6.38%14335,002403.13%
SHLD180119P000090002018-01-11 9:43AM EST9.005.555.355.500.00-54,178450.00%
SHLD180119P000100002018-01-12 3:20PM EST10.006.456.356.50-0.31-4.59%12425,122487.50%
SHLD180119P000110002018-01-08 9:56AM EST11.007.557.357.500.00-22,653518.75%
SHLD180119P000120002017-12-28 2:39PM EST12.008.547.0510.000.00-30348740.63%
SHLD180119P000130002018-01-12 11:03AM EST13.009.549.359.50-0.26-2.65%453,876581.25%
SHLD180119P000140002018-01-08 10:00AM EST14.0010.5510.3510.500.00-534606.25%
SHLD180119P000150002018-01-12 12:12PM EST15.0011.5011.3511.500.00-13,106631.25%
SHLD180119P000160002017-11-02 2:39PM EST16.0011.2010.4013.500.00-2401,632.03%
SHLD180119P000170002017-08-15 8:32AM EST17.0010.4510.2511.900.00-14330.00%
SHLD180119P000180002018-01-12 3:50PM EST18.0014.4014.3014.55-0.35-2.37%8373687.50%
SHLD180119P000190002017-08-14 2:05PM EST19.0012.3512.4513.800.00-11780.00%
SHLD180119P000200002017-12-22 3:25PM EST20.0016.3616.0516.50-0.04-0.24%2205,128900.00%
SHLD180119P000210002017-08-10 1:06PM EST21.0014.5014.8016.000.00-81730.00%
SHLD180119P000220002018-01-02 3:53PM EST22.0018.2818.1019.100.00-101,2431,071.88%
SHLD180119P000230002017-08-10 1:22PM EST23.0016.4016.9018.000.00-160.00%
SHLD180119P000240002017-11-15 9:38AM EST24.0020.8019.9520.550.00-1221,040.63%
SHLD180119P000250002017-11-17 3:42PM EST25.0021.3021.1521.35+0.48+2.31%103630.00%
SHLD180119P000260002017-11-10 9:51AM EST26.0021.9521.9522.150.00-170.00%
SHLD180119P000270002017-11-15 9:39AM EST27.0023.8022.9523.550.00-13921,084.38%
SHLD180119P000300002017-12-20 1:38PM EST30.0026.4526.2526.950.00-101,3171,184.38%
SHLD180119P000320002017-12-07 12:18PM EST32.0027.8027.9028.35-0.67-2.35%11140.00%
SHLD180119P000350002018-01-10 9:30AM EST35.0031.8031.2531.750.00-12,1001,093.75%