U.S. Markets closed

Sears Holdings Corporation (SHLD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.95+0.13 (+1.91%)
At close: 4:00PM EDT
People also watch
JCPKSSMTGTBBY
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD170630C000050002017-06-09 11:49PM EDT5.001.680.622.760.00-55538.28%
SHLD170630C000055002017-06-09 11:49PM EDT5.501.321.281.890.00-2020190.63%
SHLD170630C000060002017-06-21 3:26PM EDT6.000.550.571.100.00-101203146.88%
SHLD170630C000065002017-06-23 3:50PM EDT6.500.570.280.760.011.79%1315866.41%
SHLD170630C000070002017-06-23 3:40PM EDT7.000.270.170.42-0.01-3.57%571,39189.84%
SHLD170630C000075002017-06-23 3:25PM EDT7.500.120.030.20-0.03-20.00%7744385.94%
SHLD170630C000080002017-06-23 11:49AM EDT8.000.050.000.11-0.03-37.50%439494.53%
SHLD170630C000085002017-06-08 3:45PM EDT8.500.130.001.650.00-1025377.34%
SHLD170630C000090002017-06-02 11:56PM EDT9.000.350.100.29-0.20-36.36%20120211.72%
SHLD170630C000095002017-06-05 2:40PM EDT9.500.050.001.730.00-2730454.69%
SHLD170630C000100002017-06-23 3:50PM EDT10.000.030.000.04-0.05-62.50%1945153.13%
SHLD170630C000105002017-06-02 11:56PM EDT10.500.110.000.20-0.29-56.86%110234.38%
SHLD170630C000110002017-06-02 11:56PM EDT11.000.120.000.300.00-16281.25%
SHLD170630C000125002017-06-02 11:56PM EDT12.500.120.000.31-0.10-45.45%11334.38%
SHLD170630C000140002017-06-02 11:56PM EDT14.000.050.000.270.00-2026365.63%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHLD170630P000040002017-06-23 2:10PM EDT4.000.030.000.080.0150.00%24265.63%
SHLD170630P000050002017-06-09 11:49PM EDT5.000.130.010.370.00-44272.66%
SHLD170630P000055002017-06-19 11:24AM EDT5.500.120.030.44-0.01-7.69%295236.72%
SHLD170630P000060002017-06-23 3:27PM EDT6.000.090.050.12-0.13-59.09%28489117.19%
SHLD170630P000065002017-06-23 3:46PM EDT6.500.180.180.27-0.12-40.00%155568119.53%
SHLD170630P000070002017-06-23 3:35PM EDT7.000.450.350.460.024.65%62602106.25%
SHLD170630P000075002017-06-23 2:17PM EDT7.500.870.611.02-0.33-27.50%9294133.59%
SHLD170630P000080002017-06-23 2:42PM EDT8.001.331.051.50-0.47-26.11%185130160.94%
SHLD170630P000085002017-06-06 12:13PM EDT8.502.401.701.990.00-1023217.97%
SHLD170630P000090002017-06-07 1:30PM EDT9.002.301.283.000.00-2023165.63%
SHLD170630P000095002017-06-15 9:30AM EDT9.502.501.223.600.00-1010507.42%
SHLD170630P000100002017-06-07 3:59PM EDT10.003.161.993.600.00-1620387.50%
SHLD170630P000105002017-06-02 11:56PM EDT10.503.093.404.050.00-33273.44%
SHLD170630P000125002017-06-23 11:52AM EDT12.506.275.356.650.6812.16%2039460.16%
SHLD170630P000135002017-06-02 11:56PM EDT13.506.395.157.200.00-150562.89%