UK markets open in 5 hours 47 minutes
NIKKEI 225
38,438.78 -396.32 (-1.02%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,118.84 -830.34 (-1.63%)
The Bancorp, Inc. (TBBK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517C00030000 | 2024-05-02 1:14PM EDT | 30.00 | 1.84 | 1.10 | 5.00 | 0.00 | - | 16 | 21 | 75.20% |
| TBBK240517C00035000 | 2024-04-25 1:35PM EDT | 35.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 6 | 244 | 60.16% |
| TBBK240517C00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 68.36% |
| TBBK240517C00045000 | 2024-03-04 3:15PM EDT | 45.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 244.34% |
| TBBK240517C00050000 | 2024-04-19 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 112.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 657 | 164.06% |
| TBBK240517P00020000 | 2024-04-26 1:38PM EDT | 20.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 217.19% |
| TBBK240517P00022500 | 2024-04-26 1:38PM EDT | 22.50 | 0.83 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 335.35% |
| TBBK240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 5 | 17 | 131.45% |
| TBBK240517P00030000 | 2024-05-07 3:39PM EDT | 30.00 | 0.32 | 0.15 | 0.55 | +0.02 | +6.67% | 9 | 936 | 57.72% |
| TBBK240517P00035000 | 2024-05-03 12:51PM EDT | 35.00 | 3.00 | 1.85 | 5.00 | 0.00 | - | 1 | 5 | 83.50% |
| TBBK240517P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TBBK240517P00045000 | 2024-03-12 10:18AM EDT | 45.00 | 7.80 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 206.84% |
© 2024 Yahoo. All rights reserved.