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 | 2024-04-16 10:28AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBBK240517C00035000 | 2024-04-24 2:24PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBBK240517C00040000 | 2024-04-22 11:06AM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TBBK240517C00045000 | 2024-03-04 3:15PM EDT | 45.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 149.41% |
| TBBK240517C00050000 | 2024-04-19 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517P00017500 | 2024-04-24 3:02PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 50.00% |
| TBBK240517P00020000 | 2024-04-23 1:28PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBBK240517P00022500 | 2024-02-12 10:30AM EDT | 22.50 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 218.46% |
| TBBK240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TBBK240517P00030000 | 2024-04-24 11:33AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TBBK240517P00035000 | 2024-04-18 2:46PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBBK240517P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBBK240517P00045000 | 2024-03-12 10:18AM EDT | 45.00 | 7.80 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 168.26% |
© 2024 Yahoo. All rights reserved.