Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.49 +56.81 (+1.08%) Dow
39,868.83 +310.72 (+0.79%) Nasdaq
16,740.30 +229.12 (+1.39%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,386.38 +118.43 (+9.34%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
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 | 19.40 | 21.80 | 0.00 | - | 5 | 16 | 2,325.00% |
| BAND240517C00005000 | 2024-05-03 9:40AM EDT | 5.00 | 14.67 | 16.10 | 19.30 | 0.00 | - | 1 | 3 | 1,242.19% |
| BAND240517C00007500 | 2024-03-21 9:35AM EDT | 7.50 | 12.60 | 9.40 | 11.60 | 0.00 | - | 2 | 18 | 0.00% |
| BAND240517C00010000 | 2024-05-07 9:53AM EDT | 10.00 | 14.00 | 11.80 | 14.20 | 0.00 | - | 18 | 161 | 818.75% |
| BAND240517C00012500 | 2024-05-15 2:50PM EDT | 12.50 | 9.70 | 9.40 | 11.40 | -2.35 | -19.50% | 3 | 77 | 600.78% |
| BAND240517C00015000 | 2024-05-15 10:30AM EDT | 15.00 | 6.86 | 5.90 | 7.70 | -0.22 | -3.11% | 1 | 192 | 399.22% |
| BAND240517C00017500 | 2024-05-13 11:02AM EDT | 17.50 | 5.00 | 4.50 | 4.90 | 0.00 | - | 10 | 709 | 201.56% |
| BAND240517C00020000 | 2024-05-15 11:29AM EDT | 20.00 | 2.30 | 1.95 | 4.00 | +0.41 | +21.69% | 17 | 1,521 | 211.72% |
| BAND240517C00022500 | 2024-05-15 1:18PM EDT | 22.50 | 0.40 | 0.10 | 0.25 | +0.05 | +14.29% | 17 | 516 | 45.12% |
| BAND240517C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 576 | 92.97% |
| BAND240517C00030000 | 2024-05-07 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 278.52% |
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 | 0.05 | 0.00 | - | 2 | 35 | 718.75% |
| BAND240517P00007500 | 2024-04-22 11:49AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 531.25% |
| BAND240517P00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 102 | 181 | 396.88% |
| BAND240517P00012500 | 2024-05-06 10:07AM EDT | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 221 | 296.88% |
| BAND240517P00015000 | 2024-05-08 1:50PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 255 | 210.94% |
| BAND240517P00017500 | 2024-05-09 12:25PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 809 | 260.16% |
| BAND240517P00020000 | 2024-05-13 11:02AM EDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 89.06% |
| BAND240517P00022500 | 2024-05-08 10:57AM EDT | 22.50 | 1.00 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 56.64% |
| BAND240517P00025000 | 2024-05-07 10:56AM EDT | 25.00 | 1.55 | 2.55 | 4.80 | 0.00 | - | 1 | 0 | 234.77% |
© 2024 Yahoo. All rights reserved.