Live Oak Bancshares, Inc. (LOB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.19-1.59 (-2.57%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOB210820C00035000 | 2021-06-17 2:27PM EDT | 35.00 | 21.38 | 21.60 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| LOB210820C00050000 | 2021-07-26 12:04PM EDT | 50.00 | 10.32 | 9.10 | 12.80 | 0.00 | - | 1 | 10 | 76.42% |
| LOB210820C00055000 | 2021-07-29 10:14AM EDT | 55.00 | 7.70 | 4.60 | 7.50 | 0.00 | - | 1 | 20 | 50.20% |
| LOB210820C00060000 | 2021-07-29 9:30AM EDT | 60.00 | 3.60 | 1.15 | 4.90 | 0.00 | - | 165 | 280 | 52.22% |
| LOB210820C00065000 | 2021-07-29 10:55AM EDT | 65.00 | 1.05 | 0.60 | 2.10 | 0.00 | - | 1 | 663 | 54.74% |
| LOB210820C00070000 | 2021-07-23 1:01PM EDT | 70.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 3 | 257 | 56.79% |
| LOB210820C00075000 | 2021-07-09 3:38PM EDT | 75.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 63.18% |
| LOB210820C00080000 | 2021-07-22 3:58PM EDT | 80.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 73.93% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOB210820P00045000 | 2021-07-02 10:24AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.60% |
| LOB210820P00050000 | 2021-07-22 1:11PM EDT | 50.00 | 0.20 | 0.10 | 2.20 | 0.00 | - | 2 | 26 | 88.57% |
| LOB210820P00055000 | 2021-07-30 1:08PM EDT | 55.00 | 0.73 | 0.30 | 1.45 | 0.00 | - | 8 | 22 | 50.59% |
| LOB210820P00060000 | 2021-07-28 10:00AM EDT | 60.00 | 2.90 | 0.65 | 4.00 | 0.00 | - | 1 | 44 | 73.05% |
| LOB210820P00065000 | 2021-07-28 10:00AM EDT | 65.00 | 5.50 | 3.80 | 7.20 | 0.00 | - | 1 | 21 | 75.10% |
© 2021 Verizon Media. All rights reserved.
