OPTION CHAIN FOR LIVE OAK BANCSHARES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 13.20 | 17.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.20 | 14.40 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 9.40 | 30.00 | quote | 0.50 | 0.00 | 0.00 | 0.15 | 1.15 | 28.00 | |
| quote | 14.05 | 0.00 | 0.00 | 2.35 | 6.00 | 3.00 | 35.00 | quote | 2.00 | -0.40 | 1.00 | 1.10 | 2.00 | 2.00 |
| 36.72 | Current price as of 5/24/2022 04:00:00 PM | |||||||||||||
| quote | 1.00 | -0.55 | 1.00 | 0.30 | 2.75 | 20.00 | 40.00 | quote | 4.00 | -0.03 | 1.00 | 2.70 | 6.10 | 23.00 |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.70 | 5.00 | 45.00 | quote | 2.55 | 0.00 | 0.00 | 6.40 | 8.90 | 12.00 |
| quote | 0.95 | 0.55 | 1.00 | 0.00 | 0.75 | 32.00 | 50.00 | quote | 5.80 | 0.00 | 0.00 | 11.50 | 15.50 | 11.00 |
| quote | 3.42 | 0.00 | 0.00 | 0.00 | 0.40 | 9.00 | 55.00 | quote | 6.23 | 0.00 | 0.00 | 16.50 | 20.30 | 2.00 |
| quote | 1.00 | 0.00 | 0.00 | 0.00 | 0.75 | 21.00 | 60.00 | quote | 17.40 | 0.00 | 0.00 | 21.80 | 25.50 | 4.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.75 | 72.00 | 65.00 | quote | 11.85 | 0.00 | 0.00 | 26.40 | 30.30 | 8.00 |
| quote | 0.25 | -0.25 | 1.00 | 0.00 | 0.75 | 42.00 | 70.00 | quote | 28.32 | 0.00 | 0.00 | 31.60 | 35.30 | 7.00 |
| quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.50 | 45.00 | 75.00 | quote | 37.62 | 5.32 | 4.00 | 36.50 | 40.40 | 11.00 |
| quote | 3.50 | 0.00 | 0.00 | 0.00 | 0.50 | 83.00 | 80.00 | quote | 10.68 | 0.00 | 0.00 | 41.50 | 45.40 | |
| quote | 11.50 | 0.00 | 0.00 | 0.00 | 0.50 | 31.00 | 85.00 | quote | 24.20 | 0.00 | 0.00 | 46.80 | 50.50 | 4.00 |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.50 | 15.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 51.80 | 55.50 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.50 | 298.00 | 95.00 | quote | 12.10 | 0.00 | 0.00 | 57.20 | 60.20 | 12.00 |
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 0.50 | 50.00 | 100.00 | quote | 14.32 | 0.00 | 0.00 | 62.20 | 65.20 | |
| quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.50 | 23.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 67.20 | 70.20 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 72.20 | 75.20 | |
| quote | 6.80 | 0.00 | 0.00 | 0.00 | 0.50 | 20.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 77.20 | 80.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 82.20 | 85.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 86.50 | 90.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 91.50 | 95.40 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.50 | 12.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 96.50 | 100.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 101.50 | 105.40 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.50 | 2.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 106.50 | 110.40 | |
Show All |
