U.S. Markets open in 5 hrs 12 mins

Sears Holdings Corporation (SHLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
8.20-0.35 (-4.09%)
At close: 4:00PM 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 EDT3.005.554.856.550.00-30402,125.00%
SHLD170818C000040002017-07-18 11:38AM EDT4.004.844.455.650.00-102,043.75%
SHLD170818C000050002017-07-21 11:23AM EDT5.004.222.904.10-0.23-5.17%500996.88%
SHLD170818C000060002017-07-18 12:26PM EDT6.002.951.873.200.00-2512754.69%
SHLD170818C000070002017-08-17 11:49AM EDT7.001.260.000.000.00-500.00%
SHLD170818C000075002017-08-03 4:14PM EDT7.501.180.941.410.00-44475.00%
SHLD170818C000080002017-08-17 11:47AM EDT8.000.300.000.000.00-200.00%
SHLD170818C000085002017-08-17 1:13PM EDT8.500.040.000.000.00-9025.00%
SHLD170818C000090002017-08-17 9:30AM EDT9.000.050.000.000.00-13050.00%
SHLD170818C000095002017-08-14 9:39AM EDT9.500.080.000.190.00-2291268.75%
SHLD170818C000100002017-08-16 10:43AM EDT10.000.060.000.050.00-11,770234.38%
SHLD170818C000105002017-08-09 11:09AM EDT10.500.130.000.050.00-50278.13%
SHLD170818C000110002017-08-09 9:30AM EDT11.000.020.000.060.00-101,136331.25%
SHLD170818C000120002017-07-27 2:51PM EDT12.000.050.000.080.00-301,145425.00%
SHLD170818C000130002017-07-21 12:43PM EDT13.000.060.030.10-0.18-75.00%3102543.75%
SHLD170818C000140002017-08-03 1:35PM EDT14.000.010.000.07-0.02-66.67%10776543.75%
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%505162,050.00%
SHLD170818P000020002017-07-07 2:08PM EDT2.000.050.000.150.00-205601,675.00%
SHLD170818P000030002017-07-27 11:09AM EDT3.000.010.000.250.00-31241,375.00%
SHLD170818P000040002017-07-24 12:00PM EDT4.000.030.000.040.00-250497700.00%
SHLD170818P000050002017-07-26 2:18PM EDT5.000.030.000.090.00-22645587.50%
SHLD170818P000060002017-08-11 10:00AM EDT6.000.020.000.05+0.01+100.00%21,882356.25%
SHLD170818P000065002017-08-17 12:58PM EDT6.500.040.000.000.00-50050.00%
SHLD170818P000070002017-08-16 10:24AM EDT7.000.010.000.040.00-71,269193.75%
SHLD170818P000075002017-08-10 2:34PM EDT7.500.120.020.110.00-100220176.56%
SHLD170818P000080002017-08-17 3:25PM EDT8.000.100.000.000.00-111012.50%
SHLD170818P000085002017-08-17 3:07PM EDT8.500.340.000.000.00-12900.00%
SHLD170818P000090002017-08-17 3:49PM EDT9.000.840.000.000.00-11600.00%
SHLD170818P000095002017-08-17 1:13PM EDT9.501.400.000.000.00-400.00%
SHLD170818P000100002017-08-17 9:31AM EDT10.001.700.000.000.00-100.00%
SHLD170818P000105002017-08-04 12:33PM EDT10.502.201.862.77+0.06+2.80%34256.25%
SHLD170818P000110002017-08-17 9:31AM EDT11.002.840.000.000.00-300.00%
SHLD170818P000120002017-07-21 3:11PM EDT12.003.653.554.20+0.52+16.61%700135487.50%
SHLD170818P000125002017-07-28 11:52PM EDT12.503.743.554.000.00-2500.00%
SHLD170818P000130002017-08-04 11:57PM EDT13.004.664.655.050.00-300515.63%
SHLD170818P000140002017-07-21 11:51PM EDT14.005.705.356.050.00-290839.06%