NasdaqCM - Delayed Quote • USD
Merchants Bancorp (MBIN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBIN240517C00030000 | 4/10/2024 3:32 PM | 30 | 9.65 | 7.80 | 12.00 | 0.00 | 0.00% | 5 | 5 | 95.85% |
| MBIN240517C00035000 | 3/21/2024 2:41 PM | 35 | 8.40 | 4.10 | 6.90 | 0.00 | 0.00% | 1 | 12 | 72.85% |
| MBIN240517C00040000 | 4/17/2024 6:33 PM | 40 | 0.85 | 0.45 | 1.70 | 0.00 | 0.00% | 75 | 79 | 48.00% |
| MBIN240517C00045000 | 3/1/2024 6:04 PM | 45 | 1.68 | 0.55 | 3.30 | 0.00 | 0.00% | 1 | 1 | 91.16% |
| MBIN240517C00050000 | 4/9/2024 6:31 PM | 50 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 314 | 56.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBIN240517P00030000 | 4/17/2024 4:43 PM | 30 | 0.44 | 0.00 | 1.25 | 0.00 | 0.00% | 7 | 14 | 90.14% |
| MBIN240517P00035000 | 4/17/2024 4:43 PM | 35 | 0.90 | 0.10 | 2.10 | 0.00 | 0.00% | 7 | 11 | 65.58% |
| MBIN240517P00045000 | 4/10/2024 3:18 PM | 45 | 5.80 | 4.10 | 8.50 | 0.00 | 0.00% | 8 | 89 | 109.08% |
Related Tickers
PFBC Preferred Bank
74.30
+2.85%
QCRH QCR Holdings, Inc.
57.36
+3.52%
FBIZ First Business Financial Services, Inc.
34.30
+2.91%
OPBK OP Bancorp
9.16
+0.22%
USCB USCB Financial Holdings, Inc.
10.65
+2.40%
HONE HarborOne Bancorp, Inc.
9.75
+4.28%
IBCP Independent Bank Corporation
24.36
+3.31%
ESQ Esquire Financial Holdings, Inc.
46.60
+3.53%
PPBI Pacific Premier Bancorp, Inc.
22.27
+4.50%
RRBI Red River Bancshares, Inc.
46.39
+3.66%