Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517C00002500 | 2024-04-22 10:25AM EDT | 2.50 | 14.85 | 15.20 | 17.20 | 0.00 | - | 5 | 18 | 758.59% |
| BAND240517C00005000 | 2024-03-08 10:54AM EDT | 5.00 | 15.60 | 10.10 | 15.00 | 0.00 | - | 7 | 3 | 761.72% |
| BAND240517C00007500 | 2024-03-21 9:35AM EDT | 7.50 | 12.60 | 9.40 | 11.60 | 0.00 | - | 2 | 18 | 406.64% |
| BAND240517C00010000 | 2024-04-12 1:39PM EDT | 10.00 | 7.40 | 6.10 | 9.90 | 0.00 | - | 18 | 161 | 385.94% |
| BAND240517C00012500 | 2024-04-18 1:54PM EDT | 12.50 | 5.00 | 5.50 | 6.40 | 0.00 | - | 1 | 85 | 147.66% |
| BAND240517C00015000 | 2024-04-25 11:21AM EDT | 15.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 2 | 203 | 100.98% |
| BAND240517C00017500 | 2024-04-26 1:53PM EDT | 17.50 | 1.98 | 1.90 | 2.05 | +0.18 | +10.00% | 1 | 738 | 99.71% |
| BAND240517C00020000 | 2024-04-26 11:42AM EDT | 20.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 15 | 1,739 | 98.44% |
| BAND240517C00022500 | 2024-04-25 10:07AM EDT | 22.50 | 0.35 | 0.40 | 0.45 | 0.00 | - | 13 | 541 | 96.78% |
| BAND240517C00025000 | 2024-04-24 3:55PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 599 | 99.61% |
| BAND240517C00030000 | 2024-03-21 10:28AM EDT | 30.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 120 | 159.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517P00005000 | 2024-04-19 2:51PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 406.25% |
| BAND240517P00007500 | 2024-04-22 11:49AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 341 | 288.28% |
| BAND240517P00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 102 | 181 | 207.03% |
| BAND240517P00012500 | 2024-04-23 3:40PM EDT | 12.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 30 | 230 | 110.55% |
| BAND240517P00015000 | 2024-04-25 11:04AM EDT | 15.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 4 | 252 | 100.20% |
| BAND240517P00017500 | 2024-04-25 12:07PM EDT | 17.50 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 802 | 99.12% |
| BAND240517P00020000 | 2024-04-26 9:56AM EDT | 20.00 | 2.80 | 2.85 | 3.00 | -0.40 | -12.50% | 1 | 30 | 97.85% |
| BAND240517P00022500 | 2024-03-28 9:42AM EDT | 22.50 | 4.90 | 4.30 | 5.10 | 0.00 | - | 5 | 7 | 80.08% |
| BAND240517P00025000 | 2023-11-16 11:57AM EDT | 25.00 | 12.89 | 10.60 | 11.90 | 0.00 | - | 1 | 0 | 366.41% |
© 2024 Yahoo. All rights reserved.