NasdaqGS - Nasdaq Real Time Price USD

The Bancorp, Inc. (TBBK)

31.92 +0.60 (+1.92%)
At close: May 3 at 4:00 PM EDT
31.92 0.00 (0.00%)
After hours: May 3 at 4:04 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TBBK240517C00030000 5/2/2024 5:14 PM 30 1.84 1.75 5.00 0.00 0.00% 16 21 98.34%
TBBK240517C00035000 4/25/2024 5:35 PM 35 1.20 0.00 0.85 0.00 0.00% 6 244 58.98%
TBBK240517C00040000 4/25/2024 7:57 PM 40 0.25 0.00 0.75 0.00 0.00% 2 20 99.61%
TBBK240517C00045000 3/4/2024 7:15 PM 45 1.90 0.00 3.60 0.00 0.00% 1 1 221.00%
TBBK240517C00050000 4/19/2024 2:28 PM 50 0.10 0.00 0.05 0.00 0.00% 1 15 101.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TBBK240517P00017500 4/29/2024 1:30 PM 17.5 0.05 0.00 0.05 0.00 0.00% 1 657 140.63%
TBBK240517P00020000 4/26/2024 5:38 PM 20 0.81 0.00 0.75 0.00 0.00% 1 12 186.33%
TBBK240517P00022500 4/26/2024 5:38 PM 22.5 0.83 0.00 0.75 0.00 0.00% 1 2 148.05%
TBBK240517P00025000 4/22/2024 1:30 PM 25 0.50 0.00 0.75 0.00 0.00% 5 17 112.89%
TBBK240517P00030000 5/2/2024 3:24 PM 30 0.71 0.30 1.75 0.00 0.00% 21 936 78.47%
TBBK240517P00035000 5/3/2024 4:51 PM 35 3.00 1.70 4.10 -1.40 -31.82% 1 5 88.67%
TBBK240517P00040000 4/1/2024 1:30 PM 40 7.10 0.00 0.00 0.00 0.00% 10 13 0.00%
TBBK240517P00045000 3/12/2024 2:18 PM 45 7.80 11.50 16.00 0.00 0.00% 2 0 156.35%

Related Tickers

CUBI Customers Bancorp, Inc.
48.25
+1.79%
 
VBTX Veritex Holdings, Inc.
20.49
-0.05%
 
CCB Coastal Financial Corporation
41.89
+4.54%
 
NBN Northeast Bank
54.98
+0.16%
 
SFBS ServisFirst Bancshares, Inc.
62.83
+2.00%
 
MBIN Merchants Bancorp
45.87
+6.62%
 
GBFH GBank Financial Holdings Inc.
15.94
+2.18%
 
TRMK Trustmark Corporation
30.86
+0.92%
 
FRST Primis Financial Corp.
10.33
+0.19%
 
CASH Pathward Financial, Inc.
52.93
+1.52%