FB Financial Corporation (FBK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBK240419C00017500 | 2023-10-18 1:21PM EDT | 17.50 | 12.40 | 15.60 | 20.00 | 0.00 | - | - | 4 | 1,264.06% |
| FBK240419C00025000 | 2023-11-03 1:53PM EDT | 25.00 | 9.20 | 10.20 | 14.00 | 0.00 | - | 2 | 0 | 650.00% |
| FBK240419C00030000 | 2024-04-17 9:57AM EDT | 30.00 | 6.10 | 4.60 | 7.70 | 0.00 | - | 1 | 239 | 526.95% |
| FBK240419C00035000 | 2024-04-19 12:46PM EDT | 35.00 | 1.25 | 0.65 | 4.10 | +0.25 | +25.00% | 4 | 401 | 210.74% |
| FBK240419C00040000 | 2024-04-16 3:14PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 27 | 44 | 130.47% |
| FBK240419C00045000 | 2024-04-15 3:44PM EDT | 45.00 | 0.10 | 0.20 | 1.25 | 0.00 | - | 2 | 12 | 407.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBK240419P00015000 | 2024-01-31 3:53PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| FBK240419P00017500 | 2023-10-25 10:50AM EDT | 17.50 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 0 | 931.25% |
| FBK240419P00020000 | 2023-10-17 12:43PM EDT | 20.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 833.59% |
| FBK240419P00022500 | 2024-04-15 11:54AM EDT | 22.50 | 0.05 | 0.15 | 3.10 | 0.00 | - | 3 | 6 | 1,052.73% |
| FBK240419P00025000 | 2024-04-15 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 19 | 14 | 581.25% |
| FBK240419P00030000 | 2024-04-17 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 418 | 182.81% |
| FBK240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 58.20% |
© 2024 Yahoo. All rights reserved.