Bank OZK (OZK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240607C00039000 | 2024-05-30 9:50AM EDT | 39.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 2 | 47 | 51.56% |
| OZK240607C00040000 | 2024-05-30 10:28AM EDT | 40.00 | 2.25 | 1.10 | 1.20 | 0.00 | - | 3 | 199 | 47.75% |
| OZK240607C00041000 | 2024-06-03 9:46AM EDT | 41.00 | 0.85 | 0.50 | 0.60 | -0.32 | -27.35% | 16 | 99 | 42.29% |
| OZK240607C00042000 | 2024-06-03 11:07AM EDT | 42.00 | 0.30 | 0.20 | 0.25 | -0.20 | -40.00% | 5 | 117 | 39.84% |
| OZK240607C00043000 | 2024-06-03 10:58AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 28 | 488 | 45.31% |
| OZK240607C00044000 | 2024-05-30 2:07PM EDT | 44.00 | 0.11 | 0.00 | 0.10 | -0.01 | -8.33% | 3 | 36 | 51.17% |
| OZK240607C00045000 | 2024-05-24 12:55PM EDT | 45.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 52.73% |
| OZK240607C00046000 | 2024-05-30 12:04PM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 54.69% |
| OZK240607C00047000 | 2024-05-28 3:18PM EDT | 47.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 109 | 110 | 75.39% |
| OZK240607C00048000 | 2024-05-28 3:59PM EDT | 48.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 157 | 69.53% |
| OZK240607C00049000 | 2024-05-28 9:54AM EDT | 49.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 96.88% |
| OZK240607C00050000 | 2024-05-30 2:39PM EDT | 50.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 200.78% |
| OZK240607C00051000 | 2024-05-17 11:41AM EDT | 51.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 188.67% |
| OZK240607C00052000 | 2024-05-20 9:30AM EDT | 52.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 222.27% |
| OZK240607C00053000 | 2024-05-28 9:44AM EDT | 53.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 228.52% |
| OZK240607C00056000 | 2024-05-28 1:22PM EDT | 56.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 260.74% |
| OZK240607C00057000 | 2024-05-28 9:52AM EDT | 57.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 269.53% |
| OZK240607C00060000 | 2024-05-20 11:48AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 294.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240607P00030000 | 2024-05-29 11:56AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 131.25% |
| OZK240607P00031000 | 2024-05-30 12:24PM EDT | 31.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 5 | 15 | 240.43% |
| OZK240607P00032000 | 2024-06-03 12:18PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 268 | 114.84% |
| OZK240607P00033000 | 2024-06-03 9:44AM EDT | 33.00 | 0.02 | 0.05 | 0.10 | -0.03 | -60.00% | 1 | 271 | 101.95% |
| OZK240607P00034000 | 2024-06-03 11:05AM EDT | 34.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 101 | 89.84% |
| OZK240607P00035000 | 2024-06-03 11:03AM EDT | 35.00 | 0.06 | 0.05 | 0.15 | -0.15 | -71.43% | 5 | 184 | 82.42% |
| OZK240607P00036000 | 2024-05-31 2:27PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 296 | 69.53% |
| OZK240607P00037000 | 2024-06-03 10:37AM EDT | 37.00 | 0.05 | 0.10 | 0.20 | -0.07 | -58.33% | 7 | 103 | 63.28% |
| OZK240607P00038000 | 2024-06-03 10:31AM EDT | 38.00 | 0.08 | 0.15 | 0.20 | -0.02 | -20.00% | 3 | 221 | 51.95% |
| OZK240607P00039000 | 2024-06-03 12:40PM EDT | 39.00 | 0.32 | 0.25 | 0.35 | +0.22 | +220.00% | 170 | 472 | 49.81% |
| OZK240607P00040000 | 2024-06-03 12:43PM EDT | 40.00 | 0.55 | 0.50 | 0.60 | +0.40 | +266.67% | 276 | 504 | 45.02% |
| OZK240607P00041000 | 2024-06-03 12:05PM EDT | 41.00 | 0.85 | 0.95 | 1.00 | +0.53 | +165.63% | 157 | 146 | 39.55% |
| OZK240607P00042000 | 2024-06-03 11:21AM EDT | 42.00 | 1.25 | 1.60 | 1.75 | +0.30 | +31.58% | 27 | 71 | 43.16% |
| OZK240607P00043000 | 2024-05-29 11:25AM EDT | 43.00 | 4.00 | 2.40 | 2.90 | 0.00 | - | - | 10 | 68.36% |
| OZK240607P00044000 | 2024-05-29 10:35AM EDT | 44.00 | 4.10 | 3.30 | 3.90 | 0.00 | - | 15 | 17 | 57.03% |
| OZK240607P00045000 | 2024-05-31 11:02AM EDT | 45.00 | 2.91 | 4.30 | 4.60 | -0.74 | -20.27% | 1 | 72 | 67.77% |
| OZK240607P00046000 | 2024-05-31 11:02AM EDT | 46.00 | 4.64 | 5.20 | 5.70 | 0.00 | - | 5 | 9 | 89.26% |
| OZK240607P00047000 | 2024-05-29 12:14PM EDT | 47.00 | 7.58 | 6.30 | 7.00 | 0.00 | - | 4 | 31 | 94.14% |
| OZK240607P00048000 | 2024-05-17 10:26AM EDT | 48.00 | 0.90 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 120.31% |
| OZK240607P00049000 | 2024-05-21 10:13AM EDT | 49.00 | 1.25 | 8.30 | 9.40 | 0.00 | - | - | 0 | 135.35% |
© 2024 Yahoo. All rights reserved.