U.S. markets closed

Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.34-0.11 (-0.19%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCBI201218C000175002020-10-05 2:28PM EST17.5018.3025.6029.500.00-100.00%
TCBI201218C000200002020-07-31 10:04AM EST20.0013.7813.3014.800.00-1000.00%
TCBI201218C000250002020-07-09 3:55PM EST25.0014.300.000.000.00-10150.00%
TCBI201218C000300002020-10-28 9:30AM EST30.0013.9026.2030.500.00-628212.99%
TCBI201218C000350002020-10-22 10:13AM EST35.006.1018.5022.000.00-21010.00%
TCBI201218C000400002020-11-20 3:47PM EST40.0015.8016.7020.500.00-3331144.04%
TCBI201218C000450002020-11-10 9:33AM EST45.007.0011.4015.500.00-362104.00%
TCBI201218C000500002020-11-10 3:30PM EST50.003.377.408.200.00-57452.00%
TCBI201218C000550002020-11-25 10:09AM EST55.002.853.704.100.00-104851.66%
TCBI201218C000600002020-11-25 3:41PM EST60.001.601.251.650.00-33549.56%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TCBI201218P000125002020-09-22 2:51PM EST12.500.150.000.000.00-3050.00%
TCBI201218P000150002020-09-08 12:38PM EST15.000.500.050.200.00-33269.14%
TCBI201218P000175002020-07-09 11:57AM EST17.501.800.650.800.00-2101333.20%
TCBI201218P000200002020-11-12 10:43AM EST20.000.050.000.050.00-34173.44%
TCBI201218P000225002020-10-23 12:24PM EST22.500.050.000.150.00-22178.13%
TCBI201218P000250002020-11-12 10:43AM EST25.000.050.000.050.00-28323139.06%
TCBI201218P000300002020-10-26 1:04PM EST30.000.330.000.100.00-228119.92%
TCBI201218P000350002020-11-04 9:30AM EST35.000.700.000.150.00-13399.61%
TCBI201218P000400002020-11-09 3:18PM EST40.000.350.000.250.00-8582.03%
TCBI201218P000450002020-11-16 12:06AM EST45.001.350.100.250.00--462.89%
TCBI201218P000500002020-11-24 1:21PM EST50.000.550.400.550.00-25025152.54%