Singapore markets open in 3 hours 14 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,734.57 +15.06 (+0.02%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Bank OZK (OZK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240517C00040000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 6.80 | 6.60 | 7.70 | +1.70 | +33.33% | 8 | 112 | 74.02% |
| OZK240531C00040000 | 2024-04-18 2:24PM EDT | 2024-05-31 | 4.55 | 5.20 | 9.10 | 0.00 | - | - | 1 | 51.32% |
| OZK240607C00040000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 7.15 | 5.20 | 9.00 | +7.15 | - | 5 | 0 | 93.36% |
| OZK240621C00040000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 7.50 | 7.10 | 8.30 | +1.20 | +19.05% | 1 | 8 | 52.39% |
| OZK240816C00040000 | 2024-04-09 2:35PM EDT | 2024-08-16 | 7.20 | 7.80 | 8.10 | 0.00 | - | 1 | 5 | 41.41% |
| OZK241115C00040000 | 2024-04-02 12:29PM EDT | 2024-11-15 | 7.50 | 8.50 | 8.90 | 0.00 | - | - | 2 | 38.04% |
| OZK250117C00040000 | 2024-04-30 3:37PM EDT | 2025-01-17 | 8.30 | 9.50 | 9.90 | 0.00 | - | 3 | 286 | 40.99% |
| OZK260116C00040000 | 2024-03-28 9:36AM EDT | 2026-01-16 | 11.20 | 11.50 | 12.20 | 0.00 | - | 10 | 53 | 37.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240510P00040000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 45 | 76.37% |
| OZK240517P00040000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.20 | -0.02 | -18.18% | 3 | 5,860 | 54.49% |
| OZK240524P00040000 | 2024-04-30 11:01AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 71 | 54.79% |
| OZK240531P00040000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.15 | 0.00 | 1.40 | 0.00 | - | 8 | 9 | 62.06% |
| OZK240607P00040000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 0.40 | 0.10 | 0.20 | +0.40 | - | - | 1 | 37.70% |
| OZK240614P00040000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 0.21 | 0.15 | 0.40 | +0.21 | - | 10 | 0 | 41.65% |
| OZK240621P00040000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 5 | 94 | 35.35% |
| OZK240816P00040000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.95 | 0.85 | 0.95 | -0.31 | -24.60% | 2 | 704 | 35.60% |
| OZK241115P00040000 | 2024-04-23 1:04PM EDT | 2024-11-15 | 2.25 | 1.80 | 2.05 | 0.00 | - | 15 | 23 | 37.11% |
| OZK250117P00040000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.55 | -0.35 | -12.50% | 2 | 296 | 36.30% |
| OZK260116P00040000 | 2024-04-19 2:59PM EDT | 2026-01-16 | 5.50 | 4.40 | 4.80 | 0.00 | - | 2 | 32 | 34.50% |
© 2024 Yahoo. All rights reserved.