NasdaqGS - Nasdaq Real Time Price • USD
Bank OZK (OZK)
At close: 4:00 PM EDT
After hours: 5:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426C00039000 | 4/17/2024 4:48 PM | 39 | 3.20 | 6.40 | 8.30 | 0.00 | 0.00% | 1 | 1 | 189.65% |
| OZK240426C00040000 | 4/18/2024 2:25 PM | 40 | 3.40 | 5.40 | 7.50 | 0.00 | 0.00% | - | 1 | 182.42% |
| OZK240426C00041000 | 4/19/2024 4:40 PM | 41 | 3.45 | 4.70 | 6.50 | 0.00 | 0.00% | 4 | 14 | 177.73% |
| OZK240426C00042000 | 4/19/2024 4:19 PM | 42 | 2.65 | 3.40 | 5.40 | 0.00 | 0.00% | 1 | 51 | 131.25% |
| OZK240426C00043000 | 4/22/2024 6:48 PM | 43 | 2.46 | 2.50 | 4.60 | 0.00 | 0.00% | 3 | 48 | 124.02% |
| OZK240426C00044000 | 4/23/2024 1:34 PM | 44 | 1.35 | 0.35 | 2.20 | 0.00 | 0.00% | 1 | 278 | 64.06% |
| OZK240426C00045000 | 4/25/2024 6:52 PM | 45 | 0.85 | 1.00 | 1.15 | -0.35 | -29.17% | 15 | 218 | 37.11% |
| OZK240426C00046000 | 4/25/2024 1:35 PM | 46 | 0.24 | 0.30 | 0.40 | -0.23 | -48.94% | 11 | 855 | 29.49% |
| OZK240426C00047000 | 4/25/2024 2:01 PM | 47 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 166 | 31.06% |
| OZK240426C00048000 | 4/24/2024 1:57 PM | 48 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 56 | 71.88% |
| OZK240426C00049000 | 4/8/2024 5:53 PM | 49 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 99.02% |
| OZK240426C00050000 | 3/20/2024 6:58 PM | 50 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 4 | 74.22% |
| OZK240426C00051000 | 4/2/2024 7:45 PM | 51 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 134.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426P00033000 | 3/20/2024 2:35 PM | 33 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 386.91% |
| OZK240426P00035000 | 4/18/2024 5:59 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 32 | 282.42% |
| OZK240426P00036000 | 4/18/2024 1:30 PM | 36 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 58 | 259.77% |
| OZK240426P00037000 | 4/24/2024 2:11 PM | 37 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 5 | 284.38% |
| OZK240426P00038000 | 4/24/2024 5:35 PM | 38 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 261 | 137.50% |
| OZK240426P00039000 | 4/24/2024 5:22 PM | 39 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 165 | 108.59% |
| OZK240426P00040000 | 4/24/2024 5:37 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 122 | 93.75% |
| OZK240426P00041000 | 4/24/2024 3:02 PM | 41 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 95 | 114.84% |
| OZK240426P00042000 | 4/22/2024 3:05 PM | 42 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 35 | 128.13% |
| OZK240426P00043000 | 4/25/2024 3:03 PM | 43 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 12 | 685 | 136.33% |
| OZK240426P00044000 | 4/23/2024 1:33 PM | 44 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 3 | 124 | 69.73% |
| OZK240426P00045000 | 4/25/2024 2:12 PM | 45 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 338 | 593 | 37.11% |
| OZK240426P00046000 | 4/24/2024 6:09 PM | 46 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 10 | 13 | 29.49% |
| OZK240426P00047000 | 4/2/2024 3:10 PM | 47 | 3.39 | 0.95 | 1.15 | 0.00 | 0.00% | 1 | 1 | 36.33% |
Related Tickers
HOMB Home Bancshares, Inc. (Conway, AR)
24.52
-1.13%
ZION Zions Bancorporation, National Association
41.27
-2.13%
SNV Synovus Financial Corp.
36.59
-0.62%
CMA Comerica Incorporated
52.15
-1.51%
WBS Webster Financial Corporation
45.48
-0.13%
SFNC Simmons First National Corporation
17.85
-2.08%
CFG Citizens Financial Group, Inc.
35.00
-1.46%
FHN First Horizon Corporation
14.80
-0.87%
WAL Western Alliance Bancorporation
58.63
-1.25%
MTB M&T Bank Corporation
146.90
-0.72%