U.S. Markets open in 2 hrs 44 mins
S&P Futures
3,771.50+6.00(+0.16%)Dow Futures
30,940.00+62.00(+0.20%)Nasdaq Futures
12,457.00+2.00(+0.02%)
Bandwidth Inc. (BAND)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.18-2.14 (-1.63%)
At close: 4:00PM EST
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND210521C00095000 | 2020-11-05 9:41AM EST | 95.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521C00100000 | 2020-11-09 1:31PM EST | 100.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521C00105000 | 2020-09-20 11:00PM EST | 105.00 | 59.66 | 70.20 | 75.20 | 0.00 | - | - | 1 | 300.60% |
| BAND210521C00110000 | 2020-10-14 10:32AM EST | 110.00 | 84.34 | 46.90 | 50.30 | 0.00 | - | 1 | 3 | 178.74% |
| BAND210521C00115000 | 2020-11-09 2:08PM EST | 115.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND210521C00120000 | 2020-11-10 11:07AM EST | 120.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND210521C00125000 | 2020-11-09 3:12PM EST | 125.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BAND210521C00130000 | 2020-11-10 9:35AM EST | 130.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BAND210521C00135000 | 2020-11-09 3:12PM EST | 135.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAND210521C00140000 | 2020-11-10 3:54PM EST | 140.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BAND210521C00145000 | 2020-11-09 3:42PM EST | 145.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAND210521C00150000 | 2020-11-10 2:17PM EST | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAND210521C00155000 | 2020-11-09 3:42PM EST | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAND210521C00160000 | 2020-11-09 3:34PM EST | 160.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAND210521C00165000 | 2020-11-03 1:12PM EST | 165.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAND210521C00170000 | 2020-11-09 3:34PM EST | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAND210521C00175000 | 2020-11-10 3:46PM EST | 175.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BAND210521C00180000 | 2020-11-02 3:40PM EST | 180.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAND210521C00185000 | 2020-11-02 10:49AM EST | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAND210521C00190000 | 2020-11-10 11:34AM EST | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAND210521C00195000 | 2020-11-03 1:14PM EST | 195.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAND210521C00200000 | 2020-11-10 11:20AM EST | 200.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BAND210521C00210000 | 2020-11-09 2:53PM EST | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAND210521C00220000 | 2020-11-04 1:09PM EST | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAND210521C00230000 | 2020-11-04 9:50AM EST | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BAND210521C00240000 | 2020-11-04 10:00AM EST | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAND210521C00250000 | 2020-10-14 12:18PM EST | 250.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAND210521C00260000 | 2020-11-02 2:19PM EST | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAND210521C00270000 | 2020-11-06 3:41PM EST | 270.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAND210521C00280000 | 2020-11-10 12:07PM EST | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAND210521P00080000 | 2020-11-03 12:45PM EST | 80.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAND210521P00090000 | 2020-10-22 2:07PM EST | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAND210521P00095000 | 2020-09-20 11:00PM EST | 95.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BAND210521P00100000 | 2020-10-09 12:53PM EST | 100.00 | 5.60 | 3.80 | 5.80 | 0.00 | - | 3 | 3 | 72.27% |
| BAND210521P00110000 | 2020-10-20 11:25AM EST | 110.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAND210521P00120000 | 2020-10-12 2:39PM EST | 120.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAND210521P00125000 | 2020-10-30 11:34AM EST | 125.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BAND210521P00130000 | 2020-10-26 10:32AM EST | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00135000 | 2020-10-20 2:59PM EST | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00140000 | 2020-11-09 3:51PM EST | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00145000 | 2020-10-30 1:28PM EST | 145.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00150000 | 2020-11-05 11:18AM EST | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00155000 | 2020-11-09 3:35PM EST | 155.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAND210521P00160000 | 2020-11-09 3:35PM EST | 160.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAND210521P00165000 | 2020-11-06 2:03PM EST | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAND210521P00170000 | 2020-11-06 3:59PM EST | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00175000 | 2020-10-30 2:21PM EST | 175.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAND210521P00180000 | 2020-10-07 8:30AM EST | 180.00 | 33.97 | 34.90 | 37.40 | 0.00 | - | - | 1 | 0.00% |
| BAND210521P00185000 | 2020-11-06 1:32PM EST | 185.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAND210521P00190000 | 2020-11-06 3:41PM EST | 190.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAND210521P00195000 | 2020-11-10 3:23PM EST | 195.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
