NasdaqGS - Delayed Quote • USD
Bandwidth Inc. (BAND)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517C00002500 | 4/22/2024 2:25 PM | 2.5 | 14.85 | 15.00 | 16.10 | 0.00 | 0.00% | 5 | 18 | 548.44% |
| BAND240517C00005000 | 3/8/2024 2:54 PM | 5 | 15.60 | 10.10 | 15.00 | 0.00 | 0.00% | 7 | 3 | 778.91% |
| BAND240517C00007500 | 3/21/2024 1:35 PM | 7.5 | 12.60 | 9.40 | 11.60 | 0.00 | 0.00% | 2 | 18 | 237.50% |
| BAND240517C00010000 | 4/12/2024 5:39 PM | 10 | 7.40 | 7.60 | 9.50 | 0.00 | 0.00% | 18 | 161 | 247.66% |
| BAND240517C00012500 | 4/18/2024 5:54 PM | 12.5 | 5.00 | 4.60 | 6.10 | 0.00 | 0.00% | 1 | 85 | 86.33% |
| BAND240517C00015000 | 4/25/2024 3:21 PM | 15 | 3.00 | 3.30 | 3.50 | -0.90 | -23.08% | 2 | 203 | 101.07% |
| BAND240517C00017500 | 4/25/2024 4:30 PM | 17.5 | 1.80 | 1.55 | 1.90 | -0.33 | -15.49% | 34 | 738 | 89.65% |
| BAND240517C00020000 | 4/25/2024 7:27 PM | 20 | 1.00 | 0.45 | 0.95 | -0.05 | -4.76% | 62 | 1,729 | 83.01% |
| BAND240517C00022500 | 4/25/2024 1:44 PM | 22.5 | 0.35 | 0.30 | 0.45 | -0.06 | -14.63% | 13 | 539 | 92.48% |
| BAND240517C00025000 | 4/24/2024 7:55 PM | 25 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 599 | 98.63% |
| BAND240517C00030000 | 3/21/2024 2:28 PM | 30 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 120 | 155.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517P00005000 | 4/19/2024 6:51 PM | 5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 35 | 385.94% |
| BAND240517P00007500 | 4/22/2024 3:49 PM | 7.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 341 | 272.66% |
| BAND240517P00010000 | 4/19/2024 1:55 PM | 10 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 102 | 181 | 194.53% |
| BAND240517P00012500 | 4/23/2024 7:40 PM | 12.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 30 | 230 | 106.64% |
| BAND240517P00015000 | 4/25/2024 3:04 PM | 15 | 0.60 | 0.50 | 0.60 | 0.10 | 20.00% | 3 | 255 | 95.70% |
| BAND240517P00017500 | 4/25/2024 3:21 PM | 17.5 | 1.55 | 1.45 | 1.60 | 0.20 | 14.81% | 5 | 802 | 94.24% |
| BAND240517P00020000 | 4/25/2024 2:57 PM | 20 | 3.20 | 3.00 | 3.20 | -0.30 | -8.57% | 2 | 32 | 94.04% |
| BAND240517P00022500 | 3/28/2024 1:42 PM | 22.5 | 4.90 | 4.80 | 5.30 | 0.00 | 0.00% | 5 | 7 | 88.67% |
| BAND240517P00025000 | 11/16/2023 3:57 PM | 25 | 12.89 | 10.60 | 11.90 | 0.00 | 0.00% | 1 | 0 | 343.07% |
Related Tickers
APPN Appian Corporation
36.20
-1.25%
WIX Wix.com Ltd.
121.18
-0.42%
CFLT Confluent, Inc.
28.89
+0.03%
PAY Paymentus Holdings, Inc.
20.10
-2.52%
YEXT Yext, Inc.
5.42
-1.45%
OSPN OneSpan Inc.
10.95
-0.36%
DOCN DigitalOcean Holdings, Inc.
32.44
-1.76%
TENB Tenable Holdings, Inc.
45.38
-2.24%
RAMP LiveRamp Holdings, Inc.
31.99
-1.14%
ACIW ACI Worldwide, Inc.
32.77
-1.68%