Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240816C00002500 | 2024-04-24 9:55AM EDT | 2.50 | 15.60 | 15.10 | 17.90 | 0.00 | - | 8 | 50 | 382.81% |
| BAND240816C00005000 | 2024-04-08 10:15AM EDT | 5.00 | 12.82 | 12.70 | 14.30 | 0.00 | - | 14 | 0 | 186.33% |
| BAND240816C00007500 | 2024-04-18 10:03AM EDT | 7.50 | 10.18 | 9.80 | 12.40 | 0.00 | - | 1 | 2 | 140.53% |
| BAND240816C00010000 | 2024-04-18 10:01AM EDT | 10.00 | 7.75 | 8.20 | 8.70 | 0.00 | - | 1 | 35 | 91.99% |
| BAND240816C00012500 | 2024-04-24 9:53AM EDT | 12.50 | 6.65 | 6.20 | 6.60 | 0.00 | - | 1 | 89 | 84.67% |
| BAND240816C00015000 | 2024-04-26 12:01PM EDT | 15.00 | 4.75 | 3.70 | 4.80 | -0.05 | -1.04% | 2 | 86 | 67.24% |
| BAND240816C00017500 | 2024-04-22 11:03AM EDT | 17.50 | 2.75 | 2.15 | 3.40 | 0.00 | - | 1 | 121 | 63.87% |
| BAND240816C00020000 | 2024-04-26 1:53PM EDT | 20.00 | 2.23 | 2.15 | 2.35 | +0.05 | +2.29% | 3 | 251 | 75.15% |
| BAND240816C00022500 | 2024-04-25 9:37AM EDT | 22.50 | 1.57 | 1.45 | 1.65 | 0.00 | - | 2 | 753 | 74.80% |
| BAND240816C00025000 | 2024-04-25 1:51PM EDT | 25.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 35 | 1,066 | 74.27% |
| BAND240816C00030000 | 2024-03-26 3:14PM EDT | 30.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 37 | 38 | 73.54% |
| BAND240816C00035000 | 2024-03-11 9:44AM EDT | 35.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 17 | 107.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240816P00005000 | 2024-04-16 2:56PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 104.69% |
| BAND240816P00007500 | 2024-02-28 1:21PM EDT | 7.50 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 10 | 153.03% |
| BAND240816P00010000 | 2024-03-07 4:57PM EDT | 10.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 23 | 50 | 91.41% |
| BAND240816P00012500 | 2024-04-04 3:02PM EDT | 12.50 | 0.90 | 0.65 | 0.80 | 0.00 | - | 16 | 24 | 78.91% |
| BAND240816P00015000 | 2024-04-23 9:39AM EDT | 15.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 10 | 106 | 73.24% |
| BAND240816P00017500 | 2024-04-24 10:24AM EDT | 17.50 | 2.42 | 2.40 | 2.60 | 0.00 | - | 1 | 35 | 70.80% |
| BAND240816P00020000 | 2024-04-25 12:27PM EDT | 20.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 68 | 64.84% |
| BAND240816P00022500 | 2024-03-06 4:48PM EDT | 22.50 | 5.50 | 6.00 | 6.40 | 0.00 | - | 16 | 16 | 79.79% |
| BAND240816P00025000 | 2024-03-14 3:22PM EDT | 25.00 | 7.65 | 8.00 | 8.50 | 0.00 | - | 8 | 8 | 81.25% |
© 2024 Yahoo. All rights reserved.