Options Chain for BANKUNITED INC COM (BKU) - $41.46 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 23.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 16.80 | 21.00 | 18.99 | +1.00 | +5.56% | 2 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 14.20 | 18.50 | 16.45 | % | 2 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 30.00 | 10.20 | 13.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 5.40 | 8.50 | % | 0 | 0 | 1.12 | 0.93 | 0.03 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 1.15 | 4.00 | 2.97 | +0.67 | +29.13% | 2 | 6 | 0.40 | 0.64 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 1.60 | 0.78 | +0.28 | +56.00% | 2 | 59 | 0.44 | 0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.07 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.05 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.36 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 4.00 | 5.10 | 3.00 | -1.00 | -25.00% | 1 | 1 | 0.56 | -0.76 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 8.10 | 11.00 | % | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 12.20 | 15.90 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |