SPTN - SpartanNash Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPTN200717C000025002020-06-25 9:52AM EDT2.5017.0017.7018.400.00--150.00%
SPTN200717C000075002020-06-22 6:50PM EDT7.505.2010.7015.500.00-55362.50%
SPTN200717C000100002020-06-22 6:50PM EDT10.002.508.9012.600.00-220347.66%
SPTN200717C000125002020-06-22 6:50PM EDT12.508.667.808.200.00-62237.50%
SPTN200717C000150002020-07-10 11:31AM EDT15.005.505.205.70+0.70+14.58%57164.06%
SPTN200717C000175002020-07-08 2:57PM EDT17.502.932.703.30-1.07-26.75%10265115.63%
SPTN200717C000200002020-07-10 12:45PM EDT20.000.990.801.05-0.96-49.23%1053454.49%
SPTN200717C000225002020-07-10 3:24PM EDT22.500.150.000.30-0.55-78.57%251,59063.67%
SPTN200717C000250002020-07-08 11:06AM EDT25.000.050.000.05-0.15-75.00%644774.22%
SPTN200717C000300002020-06-22 6:50PM EDT30.000.150.000.000.00-13650.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPTN200717P000075002020-06-22 6:50PM EDT7.500.260.050.000.00-131328.13%
SPTN200717P000100002020-06-16 10:59AM EDT10.000.020.000.050.00-5129240.63%
SPTN200717P000125002020-06-22 6:50PM EDT12.500.150.000.350.00-362246.48%
SPTN200717P000150002020-06-24 3:43PM EDT15.000.100.000.050.00-2110114.84%
SPTN200717P000175002020-07-09 12:47PM EDT17.500.050.000.00-0.22-81.48%366125.00%
SPTN200717P000200002020-07-06 2:05PM EDT20.000.400.250.70-0.82-67.21%20027064.06%
SPTN200717P000225002020-06-22 6:50PM EDT22.501.971.852.250.00-1356.06%