41.63
+2.29
+(5.82%)
At close: April 17 at 4:00:00 PM EDT
41.39
-0.24
(-0.58%)
After hours: April 17 at 6:48:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK250516C00030000 | 4/14/2025 11:06 AM | 30 | 11.00 | 11.50 | 11.90 | 2.50 | 29.41% | 2 | 30 | 62.70% |
| OZK250516C00032500 | 4/9/2025 3:01 PM | 32.5 | 8.40 | 8.90 | 10.00 | 0.00 | 0.00% | 1 | 8 | 68.85% |
| OZK250516C00035000 | 4/17/2025 2:01 PM | 35 | 7.08 | 6.90 | 7.10 | 2.20 | 45.08% | 27 | 1,601 | 55.08% |
| OZK250516C00037500 | 4/17/2025 11:20 AM | 37.5 | 4.34 | 4.70 | 4.90 | 1.14 | 35.62% | 29 | 41 | 51.76% |
| OZK250516C00040000 | 4/17/2025 3:27 PM | 40 | 2.70 | 2.80 | 2.95 | 0.93 | 52.54% | 54 | 54 | 45.07% |
| OZK250516C00042500 | 4/17/2025 3:22 PM | 42.5 | 1.25 | 1.30 | 1.45 | 0.40 | 47.06% | 135 | 188 | 39.89% |
| OZK250516C00045000 | 4/17/2025 3:24 PM | 45 | 0.50 | 0.45 | 0.60 | 0.15 | 42.86% | 60 | 142 | 37.79% |
| OZK250516C00047500 | 4/17/2025 3:16 PM | 47.5 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 1 | 281 | 36.43% |
| OZK250516C00050000 | 4/17/2025 3:47 PM | 50 | 0.22 | 0.00 | 0.30 | 0.03 | 15.79% | 1 | 284 | 51.27% |
| OZK250516C00052500 | 4/16/2025 9:30 AM | 52.5 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 431 | 64.26% |
| OZK250516C00055000 | 4/16/2025 10:29 AM | 55 | 0.38 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 163 | 74.41% |
| OZK250516C00057500 | 4/3/2025 10:16 AM | 57.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 59 | 81.45% |
| OZK250516C00060000 | 3/18/2025 2:35 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 233 | 89.06% |
| OZK250516C00065000 | 1/22/2025 3:17 PM | 65 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | - | 10 | 116.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK250516P00022500 | 4/11/2025 12:24 PM | 22.5 | 0.25 | 0.00 | 0.95 | 0.00 | 0.00% | 104 | 403 | 157.81% |
| OZK250516P00025000 | 4/15/2025 10:21 AM | 25 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 156 | 135.16% |
| OZK250516P00027500 | 4/15/2025 10:03 AM | 27.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 107.62% |
| OZK250516P00030000 | 4/17/2025 3:54 PM | 30 | 0.11 | 0.05 | 0.25 | -0.19 | -63.33% | 24 | 606 | 72.27% |
| OZK250516P00032500 | 4/17/2025 9:42 AM | 32.5 | 0.15 | 0.15 | 0.20 | -0.35 | -70.00% | 5 | 64 | 59.38% |
| OZK250516P00035000 | 4/17/2025 3:55 PM | 35 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 84 | 861 | 51.76% |
| OZK250516P00037500 | 4/17/2025 3:31 PM | 37.5 | 0.60 | 0.50 | 0.60 | -0.85 | -58.62% | 114 | 73 | 46.53% |
| OZK250516P00040000 | 4/17/2025 3:56 PM | 40 | 1.09 | 1.05 | 1.20 | -1.31 | -54.58% | 76 | 1,092 | 42.29% |
| OZK250516P00042500 | 4/17/2025 2:51 PM | 42.5 | 2.25 | 2.05 | 2.20 | -1.65 | -42.31% | 10 | 221 | 37.26% |
| OZK250516P00045000 | 4/16/2025 2:00 PM | 45 | 5.90 | 3.70 | 3.90 | 0.00 | 0.00% | 3 | 66 | 35.84% |
| OZK250516P00047500 | 4/17/2025 9:44 AM | 47.5 | 6.70 | 4.90 | 6.40 | -5.10 | -43.22% | 2 | 37 | 49.02% |
| OZK250516P00050000 | 4/17/2025 1:35 PM | 50 | 8.30 | 8.10 | 9.20 | -4.15 | -33.33% | 270 | 48 | 50.29% |
| OZK250516P00052500 | 4/15/2025 12:46 PM | 52.5 | 13.49 | 10.10 | 12.10 | 0.00 | 0.00% | 1 | 2 | 56.93% |
| OZK250516P00055000 | 1/17/2025 3:42 PM | 55 | 6.80 | 3.10 | 5.40 | 0.00 | 0.00% | - | 4 | 0.00% |
Related Tickers
SNV Synovus Financial Corp.
41.29
+1.90%
HOMB Home Bancshares, Inc. (Conway, AR)
26.46
+1.85%
SFNC Simmons First National Corporation
17.39
-3.98%
HWC Hancock Whitney Corporation
48.65
+0.27%
PNFP Pinnacle Financial Partners, Inc.
95.11
+0.38%
FBK FB Financial Corporation
40.61
+0.32%
FULT Fulton Financial Corporation
15.88
-0.56%
FHN First Horizon Corporation
17.10
-1.04%
GSBC Great Southern Bancorp, Inc.
53.95
+3.55%
MTB M&T Bank Corporation
160.23
+0.84%