NYSE - Nasdaq Real Time Price USD

FB Financial Corporation (FBK)

36.23 +0.67 (+1.88%)
As of 3:49 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FBK240419C00017500 10/18/2023 5:21 PM 17.5 12.40 15.60 20.00 0.00 0.00% - 4 1,323.83%
FBK240419C00025000 11/3/2023 5:53 PM 25 9.20 10.20 14.00 0.00 0.00% 2 0 695.31%
FBK240419C00030000 4/17/2024 1:57 PM 30 6.10 6.00 6.50 0.00 0.00% 1 239 171.88%
FBK240419C00035000 4/19/2024 4:46 PM 35 1.25 1.10 1.55 0.25 25.00% 4 401 64.45%
FBK240419C00040000 4/16/2024 7:14 PM 40 0.10 0.00 0.10 0.00 0.00% 27 44 115.63%
FBK240419C00045000 4/15/2024 7:44 PM 45 0.10 0.20 0.05 0.00 0.00% 2 12 257.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FBK240419P00015000 1/31/2024 7:53 PM 15 0.15 0.00 0.00 0.00 0.00% 10 16 50.00%
FBK240419P00017500 10/25/2023 2:50 PM 17.5 0.30 0.05 0.65 0.00 0.00% 1 0 926.56%
FBK240419P00020000 10/17/2023 4:43 PM 20 0.45 0.15 0.75 0.00 0.00% 1 3 828.91%
FBK240419P00022500 4/15/2024 3:54 PM 22.5 0.05 0.15 0.05 0.00 0.00% 3 6 500.00%
FBK240419P00025000 4/15/2024 7:56 PM 25 0.05 0.00 0.05 0.00 0.00% 19 14 321.88%
FBK240419P00030000 4/17/2024 1:34 PM 30 0.05 0.00 0.05 0.00 0.00% 25 418 178.13%
FBK240419P00035000 4/17/2024 7:55 PM 35 0.16 0.00 0.05 0.00 0.00% 4 36 53.13%

Related Tickers

CFB CrossFirst Bankshares, Inc.
12.35
+2.40%
 
GNTY Guaranty Bancshares, Inc.
29.23
+3.27%
 
FULT Fulton Financial Corporation
14.91
+3.33%
 
HWC Hancock Whitney Corporation
43.98
+2.93%
 
EQBK Equity Bancshares, Inc.
32.12
+3.18%
 
CBSH Commerce Bancshares, Inc.
53.59
+0.92%
 
MBWM Mercantile Bank Corporation
35.94
+4.08%
 
BKU BankUnited, Inc.
26.49
+2.40%
 
BSVN Bank7 Corp.
27.32
-0.20%
 
FRBA First Bank
12.64
+4.30%