Options Chain for ASSOCIATED BANC CORP COM (ASB) - $21.57 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 11.40 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 4.90 | 8.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 2.90 | 6.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.90 | 3.40 | 1.35 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.77 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.34 | +0.09 | +36.00% | 39 | 29 | 0.35 | 0.27 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.03 | 0.04 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.24 | -0.23 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.05 | 1.60 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.73 | 0.18 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 1.75 | 5.20 | % | 0 | 0 | 0.00 | -0.97 | 0.04 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 7.50 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |