The Bancorp, Inc. (TBBK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240816C00035000 | 2024-07-18 1:13PM EDT | 35.00 | 15.27 | 17.10 | 17.60 | 0.00 | - | 1 | 131 | 106.25% |
| TBBK240816C00040000 | 2024-07-12 9:52AM EDT | 40.00 | 4.40 | 10.40 | 15.00 | 0.00 | - | 1 | 61 | 93.85% |
| TBBK240816C00045000 | 2024-07-26 12:35PM EDT | 45.00 | 7.96 | 6.70 | 9.00 | +0.36 | +4.74% | 1 | 47 | 66.60% |
| TBBK240816C00050000 | 2024-07-26 2:50PM EDT | 50.00 | 3.60 | 3.30 | 4.90 | -0.90 | -20.00% | 18 | 425 | 59.47% |
| TBBK240816C00055000 | 2024-07-26 10:27AM EDT | 55.00 | 1.66 | 1.15 | 1.70 | -0.14 | -7.78% | 9 | 18 | 50.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240816P00017500 | 2024-03-26 11:28AM EDT | 17.50 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 334.18% |
| TBBK240816P00025000 | 2024-07-22 10:19AM EDT | 25.00 | 0.05 | 0.00 | 3.30 | -0.14 | -73.68% | 5 | 6 | 274.71% |
| TBBK240816P00030000 | 2024-07-22 11:47AM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 113.67% |
| TBBK240816P00035000 | 2024-07-25 1:27PM EDT | 35.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 88 | 94.34% |
| TBBK240816P00040000 | 2024-07-25 9:30AM EDT | 40.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 8 | 17 | 77.25% |
| TBBK240816P00045000 | 2024-07-26 2:55PM EDT | 45.00 | 0.75 | 0.50 | 0.85 | -0.75 | -50.00% | 32 | 1,115 | 62.26% |
| TBBK240816P00050000 | 2024-07-26 2:05PM EDT | 50.00 | 1.80 | 1.45 | 1.90 | -1.05 | -36.84% | 44 | 479 | 51.42% |
| TBBK240816P00055000 | 2024-07-26 9:39AM EDT | 55.00 | 4.00 | 3.50 | 6.50 | -1.00 | -20.00% | - | - | 63.26% |
| TBBK240816P00060000 | 2024-07-18 3:07PM EDT | 60.00 | 12.60 | 6.60 | 10.50 | 0.00 | - | 11 | 222 | 55.76% |
© 2024 Yahoo. All rights reserved.