U.S. Markets closed

Bank OZK (OZK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.78+0.72 (+2.99%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OZK201120C000050002020-07-09 5:02PM EDT5.0014.990.000.000.00--00.00%
OZK201120C000075002020-07-09 5:02PM EDT7.5010.600.000.000.00--00.00%
OZK201120C000100002020-07-09 11:47AM EDT10.0011.5013.0017.600.00-121297.66%
OZK201120C000125002020-09-18 3:09PM EDT12.509.506.5010.400.00-2300.00%
OZK201120C000150002020-09-16 9:40AM EDT15.006.976.107.300.00-42170.00%
OZK201120C000175002020-09-03 9:46AM EDT17.507.103.904.200.00-14310.00%
OZK201120C000200002020-09-25 10:41AM EDT20.001.852.052.200.00-11,2230.00%
OZK201120C000225002020-09-30 2:03PM EDT22.500.980.850.95-0.02-2.00%351,9760.00%
OZK201120C000250002020-09-30 3:17PM EDT25.000.250.200.35-0.05-16.67%73,07318.95%
OZK201120C000300002020-09-28 3:27PM EDT30.000.050.000.100.00-191,61052.93%
OZK201120C000350002020-09-22 1:19PM EDT35.000.050.001.000.00-5149121.97%
OZK201120C000400002020-09-15 3:58PM EDT40.000.050.000.900.00-22147.66%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OZK201120P000025002020-07-07 2:06PM EDT2.500.100.000.100.00--70456.25%
OZK201120P000050002020-07-21 10:42AM EDT5.000.150.000.200.00-20148353.13%
OZK201120P000075002020-09-24 11:54AM EDT7.500.050.000.250.00-2252277.34%
OZK201120P000100002020-09-23 9:42AM EDT10.000.100.050.100.00-4355196.09%
OZK201120P000125002020-09-28 11:28AM EDT12.500.150.000.200.00-10185160.16%
OZK201120P000150002020-09-29 11:18AM EDT15.000.200.150.250.00-5437141.80%
OZK201120P000175002020-09-28 11:30AM EDT17.500.400.300.45-0.10-20.00%5346124.81%
OZK201120P000200002020-09-30 1:40PM EDT20.001.051.001.250.00-2715,073137.01%
OZK201120P000225002020-09-30 3:14PM EDT22.502.402.252.50+0.08+3.45%5626150.98%
OZK201120P000250002020-09-24 1:32PM EDT25.004.654.104.500.00-5145177.25%
OZK201120P000300002020-09-02 10:57AM EDT30.007.488.809.400.00-258238.18%
OZK201120P000350002020-07-09 5:02PM EDT35.009.000.000.000.00-180.00%
OZK201120P000400002020-09-01 9:31AM EDT40.0017.4518.7019.600.00--2327.05%