NasdaqGS - Delayed Quote • USD
The Bancorp, Inc. (TBBK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517C00030000 | 4/16/2024 2:28 PM | 30 | 3.90 | 3.90 | 7.50 | 0.00 | 0.00% | 1 | 5 | 95.80% |
| TBBK240517C00035000 | 4/19/2024 7:57 PM | 35 | 1.50 | 0.65 | 4.70 | -0.29 | -16.20% | 232 | 4 | 83.59% |
| TBBK240517C00040000 | 3/25/2024 7:50 PM | 40 | 0.50 | 0.10 | 2.10 | 0.00 | 0.00% | 20 | 20 | 80.57% |
| TBBK240517C00045000 | 3/4/2024 7:15 PM | 45 | 1.90 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 1 | 132.37% |
| TBBK240517C00050000 | 4/19/2024 2:28 PM | 50 | 0.10 | 0.00 | 0.30 | -0.50 | -83.33% | 1 | 14 | 80.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK240517P00017500 | 4/12/2024 4:06 PM | 17.5 | 0.05 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 298.63% |
| TBBK240517P00020000 | 3/25/2024 6:58 PM | 20 | 0.55 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 11 | 170.70% |
| TBBK240517P00022500 | 2/12/2024 2:30 PM | 22.5 | 0.25 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 1 | 200.39% |
| TBBK240517P00025000 | 4/10/2024 7:22 PM | 25 | 0.79 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 22 | 97.27% |
| TBBK240517P00030000 | 4/19/2024 4:00 PM | 30 | 1.10 | 0.10 | 2.40 | 0.20 | 22.22% | 5 | 955 | 79.20% |
| TBBK240517P00035000 | 4/18/2024 6:46 PM | 35 | 3.20 | 0.60 | 4.80 | 0.00 | 0.00% | 1 | 5 | 55.96% |
| TBBK240517P00040000 | 4/1/2024 1:30 PM | 40 | 7.10 | 6.00 | 6.90 | 0.00 | 0.00% | 10 | 88 | 54.49% |
| TBBK240517P00045000 | 3/12/2024 2:18 PM | 45 | 7.80 | 11.50 | 16.00 | 0.00 | 0.00% | 2 | 0 | 159.28% |
Related Tickers
MRBK Meridian Corporation
8.51
+1.43%
IBOC International Bancshares Corporation
54.42
+3.58%
CCB Coastal Financial Corporation
39.25
+3.75%
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
CALB California BanCorp
21.42
-0.14%
HWBK Hawthorn Bancshares, Inc.
19.75
-5.82%
PDLB Ponce Financial Group, Inc.
8.39
+5.40%
WMPN William Penn Bancorporation
12.26
+0.25%
TSBK Timberland Bancorp, Inc.
24.81
+1.81%
CUBI Customers Bancorp, Inc.
48.22
+2.97%