UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,310.00 -1.00 (-0.04%) DOW
38,135.84 +232.55 (+0.61%) Bitcoin GBP
47,313.81 +1,905.43 (+4.20%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517C00002500 | 2024-04-22 10:25AM EDT | 2.50 | 14.85 | 16.20 | 18.60 | 0.00 | - | 5 | 18 | 855.47% |
| BAND240517C00005000 | 2024-03-08 10:54AM EDT | 5.00 | 15.60 | 10.10 | 15.00 | 0.00 | - | 7 | 3 | 578.91% |
| BAND240517C00007500 | 2024-03-21 9:35AM EDT | 7.50 | 12.60 | 9.40 | 11.60 | 0.00 | - | 2 | 18 | 0.00% |
| BAND240517C00010000 | 2024-04-12 1:39PM EDT | 10.00 | 7.40 | 9.10 | 9.50 | 0.00 | - | 18 | 161 | 118.75% |
| BAND240517C00012500 | 2024-05-01 3:00PM EDT | 12.50 | 7.00 | 6.60 | 7.10 | 0.00 | - | 1 | 85 | 115.63% |
| BAND240517C00015000 | 2024-05-02 10:11AM EDT | 15.00 | 4.17 | 4.50 | 4.70 | -0.03 | -0.71% | 15 | 202 | 114.26% |
| BAND240517C00017500 | 2024-05-01 10:09AM EDT | 17.50 | 2.36 | 2.65 | 2.95 | 0.00 | - | 2 | 740 | 114.84% |
| BAND240517C00020000 | 2024-05-02 12:11PM EDT | 20.00 | 1.51 | 1.50 | 1.60 | +0.26 | +20.80% | 21 | 1,864 | 114.94% |
| BAND240517C00022500 | 2024-05-02 12:11PM EDT | 22.50 | 0.68 | 0.65 | 0.80 | -0.02 | -2.86% | 6 | 593 | 110.16% |
| BAND240517C00025000 | 2024-05-01 3:00PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 606 | 112.11% |
| BAND240517C00030000 | 2024-05-01 3:13PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 120 | 162.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517P00005000 | 2024-04-19 2:51PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| BAND240517P00007500 | 2024-04-22 11:49AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 341 | 345.70% |
| BAND240517P00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 102 | 181 | 253.91% |
| BAND240517P00012500 | 2024-04-29 12:00PM EDT | 12.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 231 | 136.72% |
| BAND240517P00015000 | 2024-04-29 1:57PM EDT | 15.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 2 | 254 | 119.73% |
| BAND240517P00017500 | 2024-05-02 12:24PM EDT | 17.50 | 1.05 | 0.95 | 1.15 | +0.05 | +5.00% | 12 | 799 | 117.97% |
| BAND240517P00020000 | 2024-04-26 9:56AM EDT | 20.00 | 2.80 | 2.20 | 2.35 | 0.00 | - | 1 | 30 | 116.21% |
| BAND240517P00022500 | 2024-03-28 9:42AM EDT | 22.50 | 4.90 | 4.30 | 5.10 | 0.00 | - | 5 | 7 | 162.21% |
| BAND240517P00025000 | 2023-11-16 11:57AM EDT | 25.00 | 12.89 | 10.60 | 11.90 | 0.00 | - | 1 | 0 | 455.86% |
© 2024 Yahoo. All rights reserved.