Options Chain for BANKUNITED INC COM (BKU) - $27.78 as of 4/24/2024 8:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.40 | 17.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 15.00 | 12.40 | 14.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 17.50 | 8.70 | 13.00 | % | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 20.00 | 7.50 | 10.20 | % | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 22.50 | 5.00 | 8.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.98 | 0.02 | 0.00 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 2.85 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 208 | 0.44 | 0.85 | 0.08 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 30.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.20 | 0.12 | -0.01 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 90 | 0.78 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/24/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/24/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 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 | 0.50 | % | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/24/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 164 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 200 | 914 | 0.66 | -0.02 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 25.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 514 | 0.44 | -0.15 | 0.08 | -0.01 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 30.00 | 2.30 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.80 | 0.12 | -0.01 | 2/12/2024 | 4/24/2024 4:00:04 PM EST |
| 35.00 | 6.90 | 8.50 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 40.00 | 9.90 | 12.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 45.00 | 14.80 | 18.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |