Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM 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 | 18.80 | 20.20 | 0.00 | - | 5 | 16 | 1,003.13% |
| BAND240517C00005000 | 2024-05-03 9:40AM EDT | 5.00 | 14.67 | 16.30 | 18.60 | 0.00 | - | 1 | 3 | 825.78% |
| BAND240517C00007500 | 2024-03-21 9:35AM EDT | 7.50 | 12.60 | 9.40 | 11.60 | 0.00 | - | 2 | 18 | 0.00% |
| BAND240517C00010000 | 2024-05-07 9:53AM EDT | 10.00 | 14.00 | 11.30 | 11.70 | 0.00 | - | 3 | 161 | 282.03% |
| BAND240517C00012500 | 2024-05-07 9:56AM EDT | 12.50 | 12.05 | 8.70 | 9.20 | 0.00 | - | 43 | 77 | 209.38% |
| BAND240517C00015000 | 2024-05-08 11:12AM EDT | 15.00 | 6.09 | 6.30 | 7.90 | -2.44 | -28.60% | 2 | 215 | 219.53% |
| BAND240517C00017500 | 2024-05-07 2:01PM EDT | 17.50 | 5.43 | 3.90 | 4.30 | 0.00 | - | 48 | 715 | 72.66% |
| BAND240517C00020000 | 2024-05-08 12:26PM EDT | 20.00 | 1.65 | 0.85 | 2.60 | -1.05 | -38.89% | 16 | 1,520 | 124.81% |
| BAND240517C00022500 | 2024-05-08 11:06AM EDT | 22.50 | 0.47 | 0.25 | 0.45 | -0.53 | -53.00% | 47 | 550 | 57.62% |
| BAND240517C00025000 | 2024-05-08 1:59PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | -0.03 | -37.50% | 150 | 661 | 61.33% |
| BAND240517C00030000 | 2024-05-07 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 184 | 94.53% |
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 | 0.05 | 0.00 | - | 2 | 35 | 387.50% |
| BAND240517P00007500 | 2024-04-22 11:49AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 284.38% |
| BAND240517P00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 102 | 181 | 210.94% |
| BAND240517P00012500 | 2024-05-06 10:07AM EDT | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 221 | 154.69% |
| BAND240517P00015000 | 2024-05-08 1:50PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 255 | 107.81% |
| BAND240517P00017500 | 2024-05-08 11:11AM EDT | 17.50 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 2 | 809 | 88.67% |
| BAND240517P00020000 | 2024-05-08 1:22PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 7 | 44 | 53.13% |
| BAND240517P00022500 | 2024-05-08 10:57AM EDT | 22.50 | 1.00 | 0.00 | 1.45 | +0.25 | +33.33% | 2 | 13 | 62.11% |
| BAND240517P00025000 | 2024-05-07 10:56AM EDT | 25.00 | 1.55 | 3.30 | 3.80 | 0.00 | - | 25 | 13 | 67.19% |
© 2024 Yahoo. All rights reserved.