Options Chain for BANKUNITED INC COM (BKU) - $35.81 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.40 | 21.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 20.00 | 15.10 | 18.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.50 | 12.60 | 16.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 9.40 | 13.50 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:44 PM EST |
| 30.00 | 5.10 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.96 | 0.02 | -0.02 | 7/18/2024 | 9/6/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 4.30 | 2.10 | -1.60 | -43.25% | 1 | 76 | 1.53 | 0.61 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.15 | 0.07 | -0.03 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | -0.04 | 0.02 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 35.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.39 | 0.10 | -0.05 | 7/29/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 1.95 | 5.50 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.85 | 0.07 | -0.03 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 8.10 | 10.50 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 50.00 | 13.20 | 15.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |