U.S. Markets open in 7 hrs 29 mins
S&P Futures
4,389.00-14.00(-0.32%)Dow Futures
34,785.00-166.00(-0.47%)Nasdaq Futures
15,080.25-17.75(-0.12%)Russell 2000 Futures
2,187.20-17.90(-0.81%)Crude Oil
71.29-0.78(-1.08%)Gold
1,809.30+7.50(+0.42%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.56-1.84 (-1.36%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND210820C00105000 | 2021-01-27 4:46PM EDT | 105.00 | 84.65 | 57.80 | 61.50 | 0.00 | - | 1 | 1 | 360.78% |
| BAND210820C00110000 | 2021-06-15 10:03AM EDT | 110.00 | 21.82 | 27.30 | 28.60 | 0.00 | - | 1 | 41 | 99.98% |
| BAND210820C00125000 | 2021-06-18 1:55PM EDT | 125.00 | 15.00 | 15.80 | 17.20 | 0.00 | - | 1 | 47 | 85.40% |
| BAND210820C00130000 | 2021-06-18 10:40AM EDT | 130.00 | 9.98 | 13.00 | 14.50 | 0.00 | - | 15 | 68 | 84.89% |
| BAND210820C00135000 | 2021-06-23 11:05AM EDT | 135.00 | 10.14 | 10.70 | 12.50 | 0.00 | - | 1 | 304 | 86.27% |
| BAND210820C00145000 | 2021-06-24 10:46AM EDT | 145.00 | 7.24 | 6.80 | 7.50 | +0.74 | +11.38% | 8 | 156 | 81.21% |
| BAND210820C00160000 | 2021-06-10 3:18PM EDT | 160.00 | 1.70 | 3.10 | 3.90 | 0.00 | - | 36 | 168 | 80.49% |
| BAND210820C00165000 | 2021-06-08 10:21AM EDT | 165.00 | 1.20 | 2.50 | 3.20 | 0.00 | - | 30 | 62 | 81.74% |
| BAND210820C00170000 | 2021-06-24 9:49AM EDT | 170.00 | 1.68 | 1.75 | 4.50 | +0.28 | +20.00% | 1 | 66 | 91.53% |
| BAND210820C00175000 | 2021-06-21 3:21PM EDT | 175.00 | 0.73 | 1.35 | 2.95 | 0.00 | - | 50 | 80 | 87.18% |
| BAND210820C00195000 | 2021-04-01 12:32PM EDT | 195.00 | 4.22 | 1.60 | 4.70 | 0.00 | - | 30 | 41 | 121.92% |
| BAND210820C00210000 | 2021-06-18 10:05AM EDT | 210.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 87.89% |
| BAND210820C00220000 | 2021-03-03 3:44PM EDT | 220.00 | 3.90 | 0.55 | 2.00 | 0.00 | - | 25 | 29 | 117.73% |
| BAND210820C00230000 | 2021-02-26 1:52PM EDT | 230.00 | 10.00 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 116.46% |
| BAND210820C00240000 | 2021-02-25 4:31PM EDT | 240.00 | 10.70 | 0.00 | 1.70 | 0.00 | - | 8 | 6 | 122.71% |
| BAND210820C00250000 | 2021-04-05 1:12PM EDT | 250.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 161.23% |
| BAND210820C00260000 | 2021-03-05 10:40AM EDT | 260.00 | 1.20 | 0.20 | 1.40 | 0.00 | - | 1 | 6 | 133.94% |
| BAND210820C00270000 | 2021-05-11 2:10PM EDT | 270.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 97.27% |
| BAND210820C00290000 | 2021-03-17 10:05AM EDT | 290.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 30 | 0 | 138.87% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND210820P00060000 | 2021-06-14 10:28AM EDT | 60.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 175.00% |
| BAND210820P00065000 | 2021-05-03 2:05PM EDT | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 141.41% |
| BAND210820P00075000 | 2021-06-22 11:33AM EDT | 75.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 175.15% |
| BAND210820P00080000 | 2021-06-22 11:33AM EDT | 80.00 | 0.20 | 0.40 | 4.80 | 0.00 | - | 2 | 8 | 163.06% |
| BAND210820P00085000 | 2021-06-08 2:25PM EDT | 85.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 82.72% |
| BAND210820P00090000 | 2021-06-21 12:35PM EDT | 90.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 2 | 24 | 81.45% |
| BAND210820P00095000 | 2021-06-11 2:16PM EDT | 95.00 | 1.85 | 0.25 | 0.95 | 0.00 | - | 1 | 38 | 81.10% |
| BAND210820P00100000 | 2021-06-23 10:46AM EDT | 100.00 | 0.87 | 0.65 | 1.20 | 0.00 | - | 10 | 187 | 78.56% |
| BAND210820P00115000 | 2021-06-23 12:05PM EDT | 115.00 | 3.54 | 2.65 | 3.90 | 0.00 | - | 1 | 27 | 75.17% |
| BAND210820P00120000 | 2021-06-24 9:52AM EDT | 120.00 | 4.40 | 4.10 | 5.40 | -0.52 | -10.57% | 1 | 61 | 75.15% |
| BAND210820P00125000 | 2021-06-18 9:42AM EDT | 125.00 | 8.90 | 5.30 | 7.80 | 0.00 | - | 1 | 58 | 74.74% |
| BAND210820P00130000 | 2021-06-16 10:32AM EDT | 130.00 | 9.00 | 7.70 | 9.70 | 0.00 | - | 1 | 49 | 74.12% |
| BAND210820P00135000 | 2021-06-23 9:53AM EDT | 135.00 | 11.70 | 10.40 | 12.30 | 0.00 | - | 3 | 149 | 74.37% |
| BAND210820P00140000 | 2021-06-24 10:44AM EDT | 140.00 | 13.20 | 12.40 | 13.50 | -1.15 | -8.01% | 8 | 47 | 64.50% |
| BAND210820P00145000 | 2021-05-19 9:45AM EDT | 145.00 | 34.70 | 19.20 | 21.00 | 0.00 | - | 1 | 50 | 92.15% |
| BAND210820P00155000 | 2021-03-02 10:43AM EDT | 155.00 | 27.50 | 34.70 | 36.80 | 0.00 | - | - | 1 | 154.27% |
| BAND210820P00160000 | 2021-06-16 12:07PM EDT | 160.00 | 29.50 | 26.60 | 28.80 | 0.00 | - | 1 | 75 | 56.79% |
| BAND210820P00165000 | 2021-03-01 1:48PM EDT | 165.00 | 33.90 | 43.40 | 47.20 | 0.00 | - | 1 | 15 | 169.97% |
| BAND210820P00170000 | 2021-06-09 1:09PM EDT | 170.00 | 50.17 | 34.30 | 36.40 | 0.00 | - | 3 | 32 | 0.00% |
| BAND210820P00175000 | 2021-06-21 3:38PM EDT | 175.00 | 49.32 | 39.70 | 42.40 | 0.00 | - | 1 | 14 | 70.34% |
| BAND210820P00180000 | 2021-05-17 12:06PM EDT | 180.00 | 68.40 | 52.40 | 54.30 | 0.00 | - | 1 | 21 | 140.01% |
| BAND210820P00260000 | 2021-02-16 10:33AM EDT | 260.00 | 86.84 | 134.00 | 137.40 | 0.00 | - | - | 1 | 243.16% |
| BAND210820P00270000 | 2021-02-16 10:33AM EDT | 270.00 | 95.20 | 142.60 | 147.50 | 0.00 | - | - | 1 | 244.92% |
© 2021 Verizon Media. All rights reserved.
