NasdaqGS - Delayed Quote • USD
Bank OZK (OZK)
At close: 4:00 PM EDT
After hours: 4:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426C00045000 | 4/23/2024 4:28 PM | 2024-04-26 | 1.20 | 1.25 | 1.60 | 0.00 | 0.00% | 7 | 218 | 43.36% |
| OZK240503C00045000 | 4/23/2024 4:28 PM | 2024-05-03 | 1.55 | 1.70 | 1.85 | 0.00 | 0.00% | 4 | 64 | 33.89% |
| OZK240510C00045000 | 4/23/2024 3:47 PM | 2024-05-10 | 1.78 | 1.90 | 2.20 | 0.00 | 0.00% | 1 | 6 | 35.84% |
| OZK240517C00045000 | 4/24/2024 2:00 PM | 2024-05-17 | 2.07 | 2.20 | 2.40 | 0.02 | 0.98% | 10 | 1,126 | 34.77% |
| OZK240524C00045000 | 4/19/2024 3:25 PM | 2024-05-24 | 1.67 | 0.95 | 2.65 | 0.00 | 0.00% | 10 | 4 | 35.55% |
| OZK240531C00045000 | 4/23/2024 7:12 PM | 2024-05-31 | 2.39 | 1.90 | 4.30 | 0.00 | 0.00% | 14 | 26 | 60.86% |
| OZK240621C00045000 | 4/24/2024 7:51 PM | 2024-06-21 | 3.13 | 3.10 | 3.30 | 0.03 | 0.97% | 17 | 93 | 34.91% |
| OZK240816C00045000 | 4/23/2024 6:41 PM | 2024-08-16 | 4.17 | 2.60 | 4.40 | 0.00 | 0.00% | 30 | 58 | 35.97% |
| OZK241115C00045000 | 4/19/2024 7:55 PM | 2024-11-15 | 5.00 | 3.60 | 5.80 | 0.00 | 0.00% | 1 | 78 | 37.26% |
| OZK250117C00045000 | 4/24/2024 4:43 PM | 2025-01-17 | 6.30 | 6.30 | 7.70 | 1.25 | 24.75% | 2 | 317 | 44.97% |
| OZK260116C00045000 | 4/15/2024 5:29 PM | 2026-01-16 | 7.17 | 7.00 | 11.80 | 0.00 | 0.00% | 2 | 40 | 46.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426P00045000 | 4/23/2024 5:39 PM | 2024-04-26 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 76 | 593 | 40.82% |
| OZK240503P00045000 | 4/24/2024 7:59 PM | 2024-05-03 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 14 | 105 | 30.76% |
| OZK240510P00045000 | 4/24/2024 5:07 PM | 2024-05-10 | 0.65 | 0.55 | 1.50 | -0.33 | -33.67% | 15 | 2 | 53.81% |
| OZK240517P00045000 | 4/24/2024 3:48 PM | 2024-05-17 | 0.90 | 0.75 | 0.85 | -0.50 | -35.71% | 11 | 299 | 30.66% |
| OZK240621P00045000 | 4/24/2024 4:14 PM | 2024-06-21 | 1.60 | 1.40 | 1.50 | 0.10 | 6.67% | 1 | 68 | 28.88% |
| OZK240816P00045000 | 4/24/2024 7:34 PM | 2024-08-16 | 2.60 | 2.50 | 2.60 | -0.35 | -11.86% | 19 | 116 | 31.71% |
| OZK241115P00045000 | 4/23/2024 2:19 PM | 2024-11-15 | 4.08 | 2.35 | 3.90 | 0.00 | 0.00% | 1 | 3 | 33.35% |
| OZK250117P00045000 | 4/18/2024 3:13 PM | 2025-01-17 | 5.82 | 2.80 | 4.50 | 0.00 | 0.00% | 11 | 428 | 33.08% |
| OZK260116P00045000 | 3/15/2024 4:17 PM | 2026-01-16 | 8.60 | 8.20 | 8.70 | 0.00 | 0.00% | 1 | 43 | 39.50% |
Related Tickers
SNV Synovus Financial Corp.
36.82
+0.52%
HOMB Home Bancshares, Inc. (Conway, AR)
24.80
+0.45%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
ZION Zions Bancorporation, National Association
42.17
+1.01%
BKU BankUnited, Inc.
27.78
+0.65%
CMA Comerica Incorporated
52.95
+0.59%
FHN First Horizon Corporation
14.93
+0.34%
WAL Western Alliance Bancorporation
59.37
-0.75%
MTB M&T Bank Corporation
147.96
+0.75%
MCB Metropolitan Bank Holding Corp.
42.25
-1.03%