Canada markets closed

Live Oak Bancshares, Inc. (LOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.05+0.70 (+2.10%)
At close: 04:00PM EST
34.05 0.00 (0.00%)
After hours: 04:07PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOB221216C000225002022-11-11 2:03PM EST22.5013.009.5014.000.00-10133.01%
LOB221216C000300002022-11-11 2:03PM EST30.006.002.905.800.00-4560.06%
LOB221216C000350002022-11-23 3:57PM EST35.000.750.152.400.00-53261.23%
LOB221216C000400002022-11-18 12:20PM EST40.000.100.000.400.00-156560.55%
LOB221216C000450002022-11-17 11:21AM EST45.000.100.000.050.00-1562.50%
LOB221216C000500002022-11-14 2:20PM EST50.001.110.002.300.00-16181.54%
LOB221216C000550002022-08-10 1:16PM EST55.000.800.052.100.00-1101204.00%
LOB221216C000600002022-06-09 11:09AM EST60.000.750.004.700.00--1291.89%
LOB221216C000650002022-07-20 8:54AM EST65.000.370.003.300.00-10279.98%
LOB221216C000700002022-12-01 10:59AM EST70.001.040.000.70+0.84+420.00%33206.64%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOB221216P000225002022-11-18 12:20PM EST22.500.150.002.300.00-11219.53%
LOB221216P000250002022-10-31 9:01AM EST25.000.550.000.000.00-1750.00%
LOB221216P000300002022-11-30 2:19PM EST30.000.400.000.750.00-21264.84%
LOB221216P000350002022-12-01 10:11AM EST35.001.751.352.25-0.70-28.57%102562.11%
LOB221216P000400002022-11-25 11:58AM EST40.007.204.608.100.00-11274.02%
LOB221216P000450002022-11-17 3:19PM EST45.0013.109.6013.000.00-111103.52%
LOB221216P000500002022-08-24 10:20AM EST50.0012.8515.8018.700.00-11189.26%
LOB221216P000550002022-09-12 10:52AM EST55.0019.2021.4023.500.00-21226.76%