SSI - Stage Stores, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSI200221C00002500 | 2020-01-17 3:59PM EST | 2.50 | 1.18 | 1.05 | 1.25 | +0.47 | +66.20% | 228 | 134 | 121.09% |
| SSI200221C00005000 | 2020-01-17 3:57PM EST | 5.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 169 | 275 | 150.00% |
| SSI200221C00007500 | 2020-01-14 10:13AM EST | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 53 | 164.06% |
| SSI200221C00010000 | 2020-01-13 1:47PM EST | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 153 | 300 | 206.25% |
| SSI200221C00012500 | 2020-01-09 12:32PM EST | 12.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 84 | 231 | 220.31% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSI200221P00002500 | 2020-01-17 3:30PM EST | 2.50 | 0.16 | 0.20 | 0.20 | -0.14 | -46.67% | 152 | 231 | 160.94% |
| SSI200221P00005000 | 2020-01-17 3:09PM EST | 5.00 | 1.65 | 1.60 | 1.75 | -0.55 | -25.00% | 57 | 154 | 143.36% |
| SSI200221P00007500 | 2020-01-17 2:20PM EST | 7.50 | 4.12 | 3.90 | 4.10 | -0.58 | -12.34% | 19 | 795 | 150.00% |
| SSI200221P00010000 | 2020-01-13 10:27AM EST | 10.00 | 6.80 | 6.30 | 7.00 | 0.00 | - | 2 | 14 | 259.38% |
| SSI200221P00012500 | 2020-01-13 11:27AM EST | 12.50 | 9.20 | 8.80 | 9.20 | 0.00 | - | 1 | 1 | 220.31% |