New Zealand markets closed

The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.04+0.74 (+1.44%)
At close: 04:00PM EDT
52.04 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TBBK240816C000350002024-07-18 1:13PM EDT35.0015.2717.1017.600.00-1131106.25%
TBBK240816C000400002024-07-12 9:52AM EDT40.004.4010.4015.000.00-16193.85%
TBBK240816C000450002024-07-26 12:35PM EDT45.007.966.709.00+0.36+4.74%14766.60%
TBBK240816C000500002024-07-26 2:50PM EDT50.003.603.304.90-0.90-20.00%1842559.47%
TBBK240816C000550002024-07-26 10:27AM EDT55.001.661.151.70-0.14-7.78%91850.51%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TBBK240816P000175002024-03-26 11:28AM EDT17.502.000.002.000.00-11334.18%
TBBK240816P000250002024-07-22 10:19AM EDT25.000.050.003.30-0.14-73.68%56274.71%
TBBK240816P000300002024-07-22 11:47AM EDT30.000.220.000.200.00-438113.67%
TBBK240816P000350002024-07-25 1:27PM EDT35.000.400.050.300.00-58894.34%
TBBK240816P000400002024-07-25 9:30AM EDT40.000.700.200.450.00-81777.25%
TBBK240816P000450002024-07-26 2:55PM EDT45.000.750.500.85-0.75-50.00%321,11562.26%
TBBK240816P000500002024-07-26 2:05PM EDT50.001.801.451.90-1.05-36.84%4447951.42%
TBBK240816P000550002024-07-26 9:39AM EDT55.004.003.506.50-1.00-20.00%--63.26%
TBBK240816P000600002024-07-18 3:07PM EDT60.0012.606.6010.500.00-1122255.76%