Singapore markets open in 36 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,195.74 -2,241.58 (-3.71%) CMC Crypto 200
1,278.47 -60.60 (-4.52%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517C00002500 | 2024-04-22 10:25AM EDT | 2.50 | 14.85 | 14.50 | 18.10 | 0.00 | - | 5 | 18 | 478.13% |
| BAND240517C00005000 | 2024-03-08 10:54AM EDT | 5.00 | 15.60 | 10.10 | 15.00 | 0.00 | - | 7 | 3 | 710.55% |
| BAND240517C00007500 | 2024-03-21 9:35AM EDT | 7.50 | 12.60 | 9.40 | 11.60 | 0.00 | - | 2 | 18 | 332.81% |
| BAND240517C00010000 | 2024-04-12 1:39PM EDT | 10.00 | 7.40 | 6.80 | 10.70 | 0.00 | - | 18 | 161 | 50.00% |
| BAND240517C00012500 | 2024-04-18 1:54PM EDT | 12.50 | 7.00 | 6.00 | 8.30 | +2.00 | +40.00% | 1 | 85 | 240.43% |
| BAND240517C00015000 | 2024-04-30 11:55AM EDT | 15.00 | 4.20 | 2.55 | 4.40 | +0.65 | +18.31% | 1 | 203 | 141.99% |
| BAND240517C00017500 | 2024-05-01 10:09AM EDT | 17.50 | 2.36 | 2.35 | 2.60 | +0.36 | +18.00% | 3 | 742 | 117.97% |
| BAND240517C00020000 | 2024-05-01 3:52PM EDT | 20.00 | 1.25 | 1.20 | 1.35 | +0.30 | +31.58% | 153 | 1,742 | 113.57% |
| BAND240517C00022500 | 2024-05-01 10:52AM EDT | 22.50 | 0.70 | 0.55 | 2.90 | +0.25 | +55.56% | 13 | 584 | 191.21% |
| BAND240517C00025000 | 2024-05-01 3:00PM EDT | 25.00 | 0.35 | 0.25 | 0.35 | -0.21 | -37.50% | 7 | 601 | 115.63% |
| BAND240517C00030000 | 2024-03-21 10:28AM EDT | 30.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 4 | 120 | 171.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND240517P00005000 | 2024-04-19 2:51PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 474.22% |
| BAND240517P00007500 | 2024-04-22 11:49AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 341 | 339.06% |
| BAND240517P00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 102 | 181 | 246.88% |
| BAND240517P00012500 | 2024-04-29 12:00PM EDT | 12.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 231 | 135.94% |
| BAND240517P00015000 | 2024-04-29 1:57PM EDT | 15.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 254 | 116.80% |
| BAND240517P00017500 | 2024-05-01 12:35PM EDT | 17.50 | 1.00 | 1.05 | 1.20 | -0.35 | -25.93% | 9 | 797 | 111.04% |
| BAND240517P00020000 | 2024-04-26 9:56AM EDT | 20.00 | 2.80 | 2.35 | 4.10 | 0.00 | - | 1 | 30 | 158.40% |
| BAND240517P00022500 | 2024-03-28 9:42AM EDT | 22.50 | 4.90 | 4.30 | 5.10 | 0.00 | - | 5 | 7 | 138.28% |
| BAND240517P00025000 | 2023-11-16 11:57AM EDT | 25.00 | 12.89 | 10.60 | 11.90 | 0.00 | - | 1 | 0 | 440.92% |
© 2024 Yahoo. All rights reserved.