NasdaqGS - Delayed Quote USD

Bank OZK (OZK)

Compare
41.71
-1.53
(-3.54%)
At close: January 10 at 4:00:01 PM EST
41.71
0.00
(0.00%)
After hours: January 10 at 4:20:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OZK250117C00020000 6/27/2024 10:08 AM 20 19.48 25.20 29.20 0.00 0.00% 2 5 892.58%
OZK250117C00025000 5/9/2024 10:21 AM 25 23.24 13.10 15.50 0.00 0.00% 1 2 0.00%
OZK250117C00027500 12/18/2024 2:42 PM 27.5 18.10 13.60 15.80 0.00 0.00% 1 2 231.45%
OZK250117C00030000 1/6/2025 2:49 PM 30 14.45 11.10 12.20 0.00 0.00% 9 164 192.77%
OZK250117C00032500 11/25/2024 9:30 AM 32.5 17.48 11.40 14.10 0.00 0.00% - 0 358.20%
OZK250117C00035000 1/6/2025 2:49 PM 35 7.70 6.30 7.80 -1.80 -18.95% 1 554 108.20%
OZK250117C00037500 12/16/2024 9:51 AM 37.5 4.65 4.00 4.60 -4.75 -50.53% 2 52 52.34%
OZK250117C00040000 1/10/2025 3:12 PM 40 2.16 2.00 2.30 -1.24 -36.47% 4 1,286 56.06%
OZK250117C00042500 1/10/2025 1:29 PM 42.5 0.99 0.75 0.90 -0.61 -38.12% 21 140 50.68%
OZK250117C00045000 1/10/2025 3:46 PM 45 0.30 0.20 0.40 -0.44 -59.46% 36 1,409 56.64%
OZK250117C00047500 1/10/2025 10:03 AM 47.5 0.18 0.05 0.30 -0.10 -35.71% 51 2,584 69.53%
OZK250117C00050000 1/10/2025 10:15 AM 50 0.13 0.05 0.20 0.01 8.33% 2 1,659 82.42%
OZK250117C00052500 1/6/2025 2:03 PM 52.5 0.10 0.05 0.60 0.00 0.00% 4 387 123.05%
OZK250117C00055000 1/10/2025 12:54 PM 55 0.05 0.00 0.20 -0.03 -37.50% 11 179 110.16%
OZK250117C00057500 1/2/2025 9:30 AM 57.5 0.05 0.00 0.75 0.00 0.00% 1 674 162.11%
OZK250117C00060000 1/8/2025 11:16 AM 60 0.10 0.00 0.25 0.00 0.00% 3 146 142.19%
OZK250117C00065000 7/16/2024 3:40 PM 65 0.49 0.05 2.25 0.00 0.00% 2 20 272.85%
OZK250117C00070000 7/16/2024 3:50 PM 70 0.30 0.00 0.70 0.00 0.00% 4 22 226.95%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OZK250117P00020000 12/19/2024 3:03 PM 20 0.06 0.00 0.10 0.00 0.00% 3 517 243.75%
OZK250117P00022500 1/2/2025 9:36 AM 22.5 0.03 0.00 0.15 0.00 0.00% 4 1,337 221.09%
OZK250117P00025000 12/18/2024 9:30 AM 25 0.05 0.00 0.20 0.00 0.00% 13 1,099 196.09%
OZK250117P00027500 11/14/2024 1:34 PM 27.5 0.20 0.00 0.15 0.00 0.00% 1 63 156.25%
OZK250117P00030000 12/31/2024 9:30 AM 30 0.05 0.00 0.20 0.00 0.00% 10 1,833 134.38%
OZK250117P00032500 1/7/2025 10:48 AM 32.5 0.11 0.00 0.45 0.00 0.00% 20 141 126.56%
OZK250117P00035000 1/10/2025 1:17 PM 35 0.13 0.00 0.15 0.03 30.00% 1 1,147 75.00%
OZK250117P00037500 1/10/2025 2:18 PM 37.5 0.25 0.20 0.30 0.10 66.67% 48 124 68.75%
OZK250117P00040000 1/10/2025 2:22 PM 40 0.73 0.70 0.85 0.32 78.05% 86 684 65.43%
OZK250117P00042500 1/10/2025 3:45 PM 42.5 1.90 1.75 2.20 0.63 49.61% 418 1,096 66.60%
OZK250117P00045000 1/10/2025 12:35 PM 45 4.15 3.80 4.40 1.25 43.10% 11 1,529 85.64%
OZK250117P00047500 1/7/2025 10:44 AM 47.5 4.49 5.80 6.60 0.00 0.00% 10 183 88.96%
OZK250117P00050000 1/10/2025 1:50 PM 50 8.50 8.40 9.10 1.69 24.82% 2 575 114.84%
OZK250117P00052500 1/7/2025 10:44 AM 52.5 9.24 10.70 12.30 0.00 0.00% 5 10 153.91%
OZK250117P00055000 1/8/2025 11:01 AM 55 12.20 13.60 14.50 0.00 0.00% 1 171 177.15%
OZK250117P00060000 1/8/2025 11:38 AM 60 17.10 18.00 19.30 0.00 0.00% 2 2 175.78%
OZK250117P00065000 1/10/2025 10:09 AM 65 23.65 23.00 25.50 -0.05 -0.21% 1 1 258.98%

Related Tickers

HOMB Home Bancshares, Inc. (Conway, AR)
27.23
-2.72%
 
COLB Columbia Banking System, Inc.
26.25
-3.35%
 
PFBC Preferred Bank
81.42
-3.74%
 
ABCB Ameris Bancorp
59.43
-2.89%
 
MTB M&T Bank Corporation
187.75
-1.77%
 
VLY Valley National Bancorp
8.62
-4.12%
 
CFG Citizens Financial Group, Inc.
43.30
-3.31%
 
SFNC Simmons First National Corporation
20.96
-3.94%
 
CUBI Customers Bancorp, Inc.
45.61
-3.14%
 
WBS Webster Financial Corporation
53.65
-2.93%