Bank OZK (OZK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240531C00040000 | 2024-04-18 2:24PM EDT | 40.00 | 4.55 | 7.90 | 10.50 | 0.00 | - | - | 1 | 311.13% |
| OZK240531C00041000 | 2024-05-10 3:38PM EDT | 41.00 | 7.00 | 4.60 | 7.10 | 0.00 | - | 1 | 1 | 133.20% |
| OZK240531C00042000 | 2024-05-15 11:22AM EDT | 42.00 | 9.20 | 3.60 | 6.20 | 0.00 | - | 1 | 1 | 119.53% |
| OZK240531C00043000 | 2024-05-23 3:01PM EDT | 43.00 | 3.75 | 2.60 | 3.90 | 0.00 | - | 4 | 47 | 101.76% |
| OZK240531C00044000 | 2024-05-28 9:48AM EDT | 44.00 | 2.55 | 0.25 | 3.20 | -0.20 | -7.27% | 2 | 17 | 101.37% |
| OZK240531C00045000 | 2024-04-30 10:44AM EDT | 45.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 1 | 26 | 33.40% |
| OZK240531C00046000 | 2024-05-28 1:52PM EDT | 46.00 | 0.60 | 0.55 | 0.65 | -2.05 | -77.36% | 1 | 36 | 28.52% |
| OZK240531C00047000 | 2024-05-28 3:54PM EDT | 47.00 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 101 | 88 | 25.98% |
| OZK240531C00048000 | 2024-05-28 11:19AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 50 | 517 | 32.23% |
| OZK240531C00049000 | 2024-05-24 2:17PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 45 | 43.56% |
| OZK240531C00050000 | 2024-05-23 9:34AM EDT | 50.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 83 | 101.56% |
| OZK240531C00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 115.04% |
| OZK240531C00052000 | 2024-05-24 2:18PM EDT | 52.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 47 | 47 | 127.73% |
| OZK240531C00053000 | 2024-05-24 2:18PM EDT | 53.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 81 | 84 | 139.84% |
| OZK240531C00054000 | 2024-05-20 9:58AM EDT | 54.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 2 | 151.37% |
| OZK240531C00055000 | 2024-05-24 2:18PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 45 | 50 | 162.30% |
| OZK240531C00056000 | 2024-05-22 12:47PM EDT | 56.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 172.85% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240531P00034000 | 2024-04-22 9:52AM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OZK240531P00035000 | 2024-04-17 12:15PM EDT | 35.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | - | 6 | 233.40% |
| OZK240531P00036000 | 2024-04-22 1:13PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OZK240531P00037000 | 2024-05-03 9:30AM EDT | 37.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 187.70% |
| OZK240531P00039000 | 2024-05-20 9:55AM EDT | 39.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 9 | 200.00% |
| OZK240531P00040000 | 2024-05-21 11:57AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 16 | 183.01% |
| OZK240531P00041000 | 2024-05-24 12:54PM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 32 | 163.97% |
| OZK240531P00042000 | 2024-05-22 2:12PM EDT | 42.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 21 | 78.91% |
| OZK240531P00043000 | 2024-05-20 1:52PM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 27 | 125.29% |
| OZK240531P00044000 | 2024-05-22 2:11PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 38.48% |
| OZK240531P00045000 | 2024-05-28 3:57PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 115 | 107 | 36.13% |
| OZK240531P00046000 | 2024-05-28 3:59PM EDT | 46.00 | 0.40 | 0.35 | 0.45 | -0.03 | -6.98% | 47 | 91 | 28.03% |
| OZK240531P00047000 | 2024-05-28 1:34PM EDT | 47.00 | 0.80 | 0.90 | 1.10 | -0.05 | -5.88% | 197 | 186 | 31.45% |
| OZK240531P00048000 | 2024-05-28 9:44AM EDT | 48.00 | 1.65 | 0.60 | 3.80 | -0.30 | -15.38% | 1 | 106 | 53.81% |
| OZK240531P00049000 | 2024-05-23 2:04PM EDT | 49.00 | 2.50 | 2.35 | 4.80 | 0.00 | - | 2 | 1 | 92.58% |
© 2024 Yahoo. All rights reserved.