NasdaqGS - Delayed Quote • USD
Independent Bank Corp. (INDB)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INDB240517C00030000 | 9/28/2023 2:57 PM | 30 | 19.58 | 16.40 | 21.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| INDB240517C00040000 | 4/10/2024 4:54 PM | 40 | 8.01 | 10.10 | 14.00 | 0.00 | 0.00% | - | 1 | 122.27% |
| INDB240517C00045000 | 5/1/2024 2:52 PM | 45 | 6.90 | 5.00 | 9.00 | 0.00 | 0.00% | 2 | 3 | 75.68% |
| INDB240517C00050000 | 4/29/2024 1:30 PM | 50 | 4.60 | 1.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 61.72% |
| INDB240517C00055000 | 4/3/2024 1:30 PM | 55 | 0.95 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 98.73% |
| INDB240517C00060000 | 4/30/2024 1:30 PM | 60 | 1.21 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 131.40% |
| INDB240517C00065000 | 4/24/2024 4:43 PM | 65 | 0.43 | 0.00 | 3.80 | 0.00 | 0.00% | 7 | 7 | 163.72% |
| INDB240517C00070000 | 2/2/2024 4:05 PM | 70 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 209.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INDB240517P00030000 | 9/15/2023 1:30 PM | 30 | 2.40 | 0.05 | 3.70 | 0.00 | 0.00% | - | 1 | 320.31% |
| INDB240517P00035000 | 12/8/2023 8:34 PM | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| INDB240517P00040000 | 3/28/2024 3:49 PM | 40 | 0.45 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 2 | 154.49% |
| INDB240517P00045000 | 5/3/2024 5:32 PM | 45 | 0.20 | 0.10 | 0.50 | 0.09 | 81.82% | 1 | 30 | 64.55% |
| INDB240517P00050000 | 4/30/2024 3:11 PM | 50 | 1.00 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 20 | 83.69% |
| INDB240517P00055000 | 4/18/2024 1:55 PM | 55 | 6.40 | 1.30 | 5.80 | 0.00 | 0.00% | 1 | 7 | 103.13% |
Related Tickers
CHCO City Holding Company
106.43
+1.88%
NBTB NBT Bancorp Inc.
37.22
+0.89%
HONE HarborOne Bancorp, Inc.
10.52
-0.75%
MCBC Macatawa Bank Corporation
14.37
-0.35%
LKFN Lakeland Financial Corporation
61.85
+1.01%
BRKL Brookline Bancorp, Inc.
8.85
0.00%
BANF BancFirst Corporation
91.85
+0.25%
MBWM Mercantile Bank Corporation
39.38
+2.37%
BHLB Berkshire Hills Bancorp, Inc.
22.51
+0.67%
CTBI Community Trust Bancorp, Inc.
43.83
+0.48%