The Bancorp, Inc. (TBBK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517C00030000 | 2024-05-02 1:14PM EDT | 30.00 | 1.84 | 1.75 | 5.00 | 0.00 | - | 16 | 21 | 94.73% |
| TBBK240517C00035000 | 2024-04-25 1:35PM EDT | 35.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 6 | 244 | 56.84% |
| TBBK240517C00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 95.90% |
| TBBK240517C00045000 | 2024-03-04 3:15PM EDT | 45.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 212.99% |
| TBBK240517C00050000 | 2024-04-19 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 98.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 657 | 135.94% |
| TBBK240517P00020000 | 2024-04-26 1:38PM EDT | 20.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 179.49% |
| TBBK240517P00022500 | 2024-04-26 1:38PM EDT | 22.50 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.58% |
| TBBK240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 108.79% |
| TBBK240517P00030000 | 2024-05-02 11:24AM EDT | 30.00 | 0.71 | 0.30 | 1.75 | 0.00 | - | 21 | 936 | 75.59% |
| TBBK240517P00035000 | 2024-05-03 12:51PM EDT | 35.00 | 3.00 | 1.70 | 4.10 | -1.40 | -31.82% | 1 | 5 | 85.45% |
| TBBK240517P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TBBK240517P00045000 | 2024-03-12 10:18AM EDT | 45.00 | 7.80 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 150.59% |
© 2024 Yahoo. All rights reserved.