Advertisement
Advertisement
U.S. markets open in 7 hours 38 minutes
S&P Futures
4,151.00 +9.25 (+0.22%) Dow Futures
32,856.00 +64.00 (+0.20%) Nasdaq Futures
13,210.50 +27.25 (+0.21%) Russell 2000 Futures
1,945.80 +4.70 (+0.24%) Crude Oil
90.83 +0.07 (+0.08%) Gold
1,786.40 -0.40 (-0.02%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND220819C00012500 | 2022-08-03 11:25AM EDT | 12.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND220819C00015000 | 2022-08-08 1:32PM EDT | 15.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND220819C00017500 | 2022-08-08 11:07AM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BAND220819C00020000 | 2022-08-08 11:12AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BAND220819C00022500 | 2022-08-08 10:18AM EDT | 22.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BAND220819C00025000 | 2022-08-04 12:58PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BAND220819C00030000 | 2022-08-03 3:53PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 50.00% |
| BAND220819C00035000 | 2022-08-03 3:22PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 50.00% |
| BAND220819C00040000 | 2022-08-03 3:15PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAND220819C00045000 | 2022-07-25 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAND220819C00050000 | 2022-07-15 9:30AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAND220819C00055000 | 2022-06-07 9:30AM EDT | 55.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 376.95% |
| BAND220819C00060000 | 2022-05-23 12:40PM EDT | 60.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 486.91% |
| BAND220819C00065000 | 2022-04-27 10:57AM EDT | 65.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 365.63% |
| BAND220819C00070000 | 2022-03-02 4:11PM EDT | 70.00 | 0.35 | 0.70 | 1.20 | 0.00 | - | 5 | 6 | 554.30% |
| BAND220819C00075000 | 2022-02-17 11:49AM EDT | 75.00 | 5.10 | 0.35 | 1.35 | 0.00 | - | 2 | 5 | 556.64% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND220819P00010000 | 2022-08-04 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BAND220819P00012500 | 2022-08-08 9:40AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BAND220819P00015000 | 2022-08-08 12:30PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BAND220819P00017500 | 2022-08-08 2:21PM EDT | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAND220819P00020000 | 2022-08-04 11:04AM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND220819P00022500 | 2022-07-21 10:32AM EDT | 22.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BAND220819P00025000 | 2022-08-05 12:37PM EDT | 25.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND220819P00030000 | 2022-08-08 2:41PM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND220819P00035000 | 2022-07-27 11:15AM EDT | 35.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAND220819P00040000 | 2022-07-21 10:32AM EDT | 40.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| BAND220819P00045000 | 2022-06-13 10:25AM EDT | 45.00 | 29.00 | 25.50 | 29.50 | 0.00 | - | 2 | 2 | 498.44% |
| BAND220819P00050000 | 2022-07-27 11:16AM EDT | 50.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND220819P00055000 | 2022-05-20 10:24AM EDT | 55.00 | 33.70 | 35.00 | 39.30 | 0.00 | - | 1 | 19 | 531.84% |
| BAND220819P00060000 | 2022-08-04 2:26PM EDT | 60.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| BAND220819P00065000 | 2022-05-09 2:07PM EDT | 65.00 | 43.80 | 41.60 | 46.30 | 0.00 | - | 2 | 2 | 0.00% |
| BAND220819P00070000 | 2022-05-17 10:01AM EDT | 70.00 | 51.00 | 51.50 | 55.20 | 0.00 | - | 3 | 1 | 440.63% |
| BAND220819P00075000 | 2022-04-20 2:41PM EDT | 75.00 | 47.70 | 52.70 | 55.70 | 0.00 | - | 2 | 4 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
