NasdaqGS - Nasdaq Real Time Price USD
First Financial Bankshares, Inc. (FFIN)
As of 10:27 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIN241018C00017500 | 10/4/2024 3:57 PM | 17.5 | 18.25 | 19.00 | 23.50 | 0.00 | 0.00% | 12 | 0 | 978.13% |
FFIN241018C00020000 | 10/4/2024 3:55 PM | 20 | 15.15 | 16.50 | 21.00 | 0.00 | 0.00% | 8 | 0 | 832.81% |
FFIN241018C00030000 | 10/14/2024 3:51 PM | 30 | 7.25 | 8.10 | 8.90 | 0.00 | 0.00% | 6 | 213 | 282.81% |
FFIN241018C00035000 | 10/17/2024 4:04 PM | 35 | 3.80 | 3.10 | 4.20 | 0.00 | 0.00% | 1 | 43 | 169.92% |
FFIN241018C00040000 | 9/23/2024 4:43 PM | 40 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 13 | 137.31% |
FFIN241018C00045000 | 4/3/2024 4:29 PM | 45 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 293.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FFIN241018P00017500 | 4/15/2024 7:01 PM | 17.5 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 1,135.94% |
FFIN241018P00022500 | 3/27/2024 7:17 PM | 22.5 | 0.60 | 0.05 | 2.05 | 0.00 | 0.00% | 10 | 10 | 955.47% |
FFIN241018P00025000 | 8/26/2024 1:44 PM | 25 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 559 | 429.69% |
FFIN241018P00030000 | 10/1/2024 6:07 PM | 30 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 423.44% |
FFIN241018P00035000 | 10/8/2024 4:50 PM | 35 | 1.25 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 20 | 219.53% |
Related Tickers
FFBC First Financial Bancorp.
26.16
-1.04%
GBCI Glacier Bancorp, Inc.
48.54
-1.22%
BANF BancFirst Corporation
113.80
-1.57%
CADE Cadence Bank
33.18
-0.97%
FBP First BanCorp.
21.26
-0.91%
GNTY Guaranty Bancshares, Inc.
35.87
+0.81%
KEY-PK KeyCorp
23.79
-0.05%
CFR Cullen/Frost Bankers, Inc.
122.94
-0.91%
HFWA Heritage Financial Corporation
22.79
-1.21%
PB Prosperity Bancshares, Inc.
73.61
-1.50%