LOB - Live Oak Bancshares, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOB230616C00017500 | 2023-05-15 10:09AM EDT | 17.50 | 3.00 | 5.30 | 7.60 | 0.00 | - | 1 | 6 | 164.45% |
| LOB230616C00020000 | 2023-05-10 10:35AM EDT | 20.00 | 2.00 | 3.00 | 4.70 | 0.00 | - | - | 1 | 106.45% |
| LOB230616C00022500 | 2023-05-15 3:04PM EDT | 22.50 | 0.97 | 1.10 | 2.70 | 0.00 | - | 2 | 4 | 81.45% |
| LOB230616C00025000 | 2023-05-26 3:32PM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 58.79% |
| LOB230616C00030000 | 2023-05-05 1:38PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 28 | 76.95% |
| LOB230616C00035000 | 2023-05-08 3:08PM EDT | 35.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 122.66% |
| LOB230616C00040000 | 2023-03-21 10:57AM EDT | 40.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 146.68% |
| LOB230616C00045000 | 2023-04-03 9:30AM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LOB230616C00050000 | 2023-04-03 9:30AM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOB230616P00012500 | 2023-05-26 1:37PM EDT | 12.50 | 0.05 | 0.00 | 0.45 | +0.05 | - | 1 | 0 | 182.42% |
| LOB230616P00015000 | 2023-05-04 9:59AM EDT | 15.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | - | 1 | 153.13% |
| LOB230616P00017500 | 2023-05-11 12:09PM EDT | 17.50 | 1.10 | 0.00 | 0.60 | 0.00 | - | 80 | 151 | 103.91% |
| LOB230616P00020000 | 2023-05-24 10:20AM EDT | 20.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 36 | 75.59% |
| LOB230616P00022500 | 2023-05-22 3:20PM EDT | 22.50 | 1.61 | 0.75 | 1.30 | 0.00 | - | 12 | 36 | 59.28% |
| LOB230616P00025000 | 2023-05-04 12:33PM EDT | 25.00 | 4.60 | 1.40 | 2.75 | 0.00 | - | 15 | 82 | 68.16% |
| LOB230616P00030000 | 2023-03-20 9:30AM EDT | 30.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| LOB230616P00035000 | 2023-03-27 12:45PM EDT | 35.00 | 10.41 | 12.40 | 13.00 | 0.00 | - | 10 | 12 | 159.77% |
| LOB230616P00040000 | 2023-03-31 3:42PM EDT | 40.00 | 15.85 | 14.60 | 18.60 | 0.00 | - | 4 | 4 | 253.22% |
© 2023 Yahoo. All rights reserved.