Bank OZK (OZK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240524C00043000 | 2024-04-29 3:06PM EDT | 43.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OZK240524C00044000 | 2024-04-24 10:20AM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OZK240524C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OZK240524C00046000 | 2024-05-21 10:23AM EDT | 46.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| OZK240524C00047000 | 2024-05-21 2:32PM EDT | 47.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OZK240524C00048000 | 2024-05-21 1:00PM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| OZK240524C00049000 | 2024-05-21 3:56PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| OZK240524C00050000 | 2024-05-21 12:20PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| OZK240524C00051000 | 2024-05-17 1:08PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| OZK240524C00052000 | 2024-05-09 10:31AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240524P00035000 | 2024-04-15 12:40PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| OZK240524P00037000 | 2024-05-03 12:52PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OZK240524P00039000 | 2024-05-14 9:38AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OZK240524P00040000 | 2024-05-16 12:27PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| OZK240524P00041000 | 2024-05-20 3:16PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OZK240524P00042000 | 2024-04-23 11:45AM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OZK240524P00043000 | 2024-05-17 1:27PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OZK240524P00044000 | 2024-05-20 9:55AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| OZK240524P00045000 | 2024-05-20 9:54AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OZK240524P00046000 | 2024-05-20 10:04AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| OZK240524P00047000 | 2024-05-21 12:04PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OZK240524P00048000 | 2024-05-21 3:25PM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| OZK240524P00049000 | 2024-05-21 12:04PM EDT | 49.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| OZK240524P00050000 | 2024-05-16 1:42PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.