Options Chain for BANKUNITED INC COM (BKU) - $27.26 as of 4/29/2024 3:09:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.50 | 17.20 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 15.00 | 12.00 | 14.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 17.50 | 9.50 | 12.40 | % | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 20.00 | 7.00 | 9.00 | % | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 22.50 | 4.50 | 7.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.98 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 25.00 | 0.80 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 208 | 0.51 | 0.85 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 30.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.16 | 0.11 | -0.02 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 90 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 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 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:58:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 164 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 22.50 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 914 | 0.75 | -0.02 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 25.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 514 | 0.46 | -0.15 | 0.09 | -0.02 | 4/18/2024 | 4/29/2024 1:58:52 PM EST |
| 30.00 | 2.55 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.84 | 0.11 | -0.02 | 2/12/2024 | 4/29/2024 1:58:52 PM EST |
| 35.00 | 7.30 | 9.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 40.00 | 10.60 | 13.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 45.00 | 17.30 | 19.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST |