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
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCBI201218C00017500 | 2020-10-05 2:28PM EST | 17.50 | 18.30 | 25.60 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| TCBI201218C00020000 | 2020-07-31 10:04AM EST | 20.00 | 13.78 | 13.30 | 14.80 | 0.00 | - | 10 | 0 | 0.00% |
| TCBI201218C00025000 | 2020-07-09 3:55PM EST | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| TCBI201218C00030000 | 2020-10-28 9:30AM EST | 30.00 | 13.90 | 26.20 | 30.50 | 0.00 | - | 6 | 28 | 212.99% |
| TCBI201218C00035000 | 2020-10-22 10:13AM EST | 35.00 | 6.10 | 18.50 | 22.00 | 0.00 | - | 2 | 101 | 0.00% |
| TCBI201218C00040000 | 2020-11-20 3:47PM EST | 40.00 | 15.80 | 16.70 | 20.50 | 0.00 | - | 3 | 331 | 144.04% |
| TCBI201218C00045000 | 2020-11-10 9:33AM EST | 45.00 | 7.00 | 11.40 | 15.50 | 0.00 | - | 3 | 62 | 104.00% |
| TCBI201218C00050000 | 2020-11-10 3:30PM EST | 50.00 | 3.37 | 7.40 | 8.20 | 0.00 | - | 5 | 74 | 52.00% |
| TCBI201218C00055000 | 2020-11-25 10:09AM EST | 55.00 | 2.85 | 3.70 | 4.10 | 0.00 | - | 10 | 48 | 51.66% |
| TCBI201218C00060000 | 2020-11-25 3:41PM EST | 60.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 3 | 35 | 49.56% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCBI201218P00012500 | 2020-09-22 2:51PM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TCBI201218P00015000 | 2020-09-08 12:38PM EST | 15.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 269.14% |
| TCBI201218P00017500 | 2020-07-09 11:57AM EST | 17.50 | 1.80 | 0.65 | 0.80 | 0.00 | - | 2 | 101 | 333.20% |
| TCBI201218P00020000 | 2020-11-12 10:43AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 173.44% |
| TCBI201218P00022500 | 2020-10-23 12:24PM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 178.13% |
| TCBI201218P00025000 | 2020-11-12 10:43AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 323 | 139.06% |
| TCBI201218P00030000 | 2020-10-26 1:04PM EST | 30.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 119.92% |
| TCBI201218P00035000 | 2020-11-04 9:30AM EST | 35.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 99.61% |
| TCBI201218P00040000 | 2020-11-09 3:18PM EST | 40.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 82.03% |
| TCBI201218P00045000 | 2020-11-16 12:06AM EST | 45.00 | 1.35 | 0.10 | 0.25 | 0.00 | - | - | 4 | 62.89% |
| TCBI201218P00050000 | 2020-11-24 1:21PM EST | 50.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 250 | 251 | 52.54% |
© 2020 Verizon Media. All rights reserved.
