LOB - Live Oak Bancshares, Inc.
NYSE - Nasdaq Real Time 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 | 6.60 | 9.20 | 0.00 | - | 1 | 6 | 202.54% |
| LOB230616C00020000 | 2023-05-10 10:35AM EDT | 20.00 | 2.00 | 3.20 | 7.00 | 0.00 | - | - | 1 | 120.90% |
| LOB230616C00022500 | 2023-05-31 11:09AM EDT | 22.50 | 0.86 | 1.30 | 4.20 | 0.00 | - | 1 | 5 | 82.81% |
| LOB230616C00025000 | 2023-06-02 3:34PM EDT | 25.00 | 0.80 | 0.45 | 1.00 | +0.50 | +166.67% | 47 | 42 | 63.77% |
| LOB230616C00030000 | 2023-05-05 1:38PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 28 | 73.05% |
| LOB230616C00035000 | 2023-05-08 3:08PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 131.06% |
| LOB230616C00040000 | 2023-03-21 10:57AM EDT | 40.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 157.81% |
| 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 | 0.75 | 0.00 | - | 1 | 1 | 270.31% |
| LOB230616P00015000 | 2023-05-04 9:59AM EDT | 15.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.98% |
| LOB230616P00017500 | 2023-05-11 12:09PM EDT | 17.50 | 1.10 | 0.00 | 0.75 | 0.00 | - | 80 | 151 | 156.45% |
| LOB230616P00020000 | 2023-05-31 3:53PM EDT | 20.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 3 | 33 | 103.91% |
| LOB230616P00022500 | 2023-05-22 3:20PM EDT | 22.50 | 1.61 | 0.20 | 0.90 | 0.00 | - | 12 | 36 | 76.17% |
| LOB230616P00025000 | 2023-05-04 12:33PM EDT | 25.00 | 4.60 | 0.40 | 2.40 | 0.00 | - | 15 | 82 | 63.77% |
| 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 | 280.27% |
| LOB230616P00040000 | 2023-03-31 3:42PM EDT | 40.00 | 15.85 | 14.60 | 18.60 | 0.00 | - | 4 | 4 | 254.20% |
© 2023 Yahoo. All rights reserved.