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 | 2024-04-30 11:05AM EDT | 30.00 | 1.60 | 0.85 | 1.40 | -2.30 | -58.97% | 1 | 5 | 53.91% |
| TBBK240517C00035000 | 2024-04-25 1:35PM EDT | 35.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 6 | 244 | 55.86% |
| TBBK240517C00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 102.25% |
| TBBK240517C00045000 | 2024-03-04 3:15PM EDT | 45.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 211.23% |
| TBBK240517C00050000 | 2024-04-19 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 153.13% |
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 | 108.59% |
| TBBK240517P00020000 | 2024-04-26 1:38PM EDT | 20.00 | 0.81 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 180.76% |
| TBBK240517P00022500 | 2024-04-26 1:38PM EDT | 22.50 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.86% |
| TBBK240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 5 | 17 | 82.23% |
| TBBK240517P00030000 | 2024-04-26 1:51PM EDT | 30.00 | 1.20 | 0.55 | 2.10 | 0.00 | - | 13 | 956 | 78.03% |
| TBBK240517P00035000 | 2024-04-26 1:46PM EDT | 35.00 | 4.40 | 2.55 | 6.40 | 0.00 | - | 1 | 5 | 114.06% |
| TBBK240517P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 7.10 | 8.10 | 11.40 | 0.00 | - | 10 | 13 | 156.05% |
| TBBK240517P00045000 | 2024-03-12 10:18AM EDT | 45.00 | 7.80 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 167.77% |
© 2024 Yahoo. All rights reserved.