50.30
-1.61
(-3.10%)
At close: January 10 at 4:00:00 PM EST
50.30
0.00
(0.00%)
After hours: January 10 at 4:42:13 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK250117C00050000 | 1/10/2025 3:00 PM | 50 | 1.60 | 0.45 | 3.70 | -3.40 | -68.00% | 2 | 11 | 74.90% |
| TBBK250117C00055000 | 12/23/2024 2:16 PM | 55 | 1.75 | 0.15 | 1.80 | 0.00 | 0.00% | 11 | 15 | 100.34% |
| TBBK250117C00060000 | 12/18/2024 12:45 PM | 60 | 2.17 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 134.28% |
| TBBK250117C00065000 | 11/25/2024 3:06 PM | 65 | 2.20 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 3 | 193.36% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK250117P00030000 | 12/16/2024 10:15 AM | 30 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 316.80% |
| TBBK250117P00040000 | 12/20/2024 10:41 AM | 40 | 0.65 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 3 | 195.90% |
| TBBK250117P00045000 | 11/26/2024 10:48 AM | 45 | 0.45 | 0.05 | 2.40 | 0.00 | 0.00% | - | 12 | 131.64% |
| TBBK250117P00050000 | 11/18/2024 1:05 PM | 50 | 1.00 | 0.25 | 3.00 | 0.00 | 0.00% | 21 | 30 | 69.04% |
| TBBK250117P00055000 | 1/10/2025 12:04 PM | 55 | 7.50 | 3.30 | 7.00 | 3.50 | 87.50% | 1 | 8 | 73.24% |
Related Tickers
CNOB ConnectOne Bancorp, Inc.
21.51
-4.36%
UVSP Univest Financial Corporation
27.66
-3.92%
OFG OFG Bancorp
40.44
-3.83%
AX Axos Financial, Inc.
66.70
-3.19%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
10.87
-2.16%
SFBS ServisFirst Bancshares, Inc.
81.42
-2.84%
STBA S&T Bancorp, Inc.
35.43
-3.57%
MBIN Merchants Bancorp
34.75
-2.11%
CASH Pathward Financial, Inc.
72.20
-3.06%
HTLF Heartland Financial USA, Inc.
60.42
+0.23%