Options Chain for CROSSFIRST BANKSHARES INC COM (CFB) - $12.06 as of 4/19/2024 3:43:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 10.90 | % | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 5.00 | 7.20 | 8.60 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 7.50 | 3.20 | 6.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 10.00 | 2.20 | 3.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 12.50 | 0.30 | 0.60 | 0.45 | -0.25 | -35.72% | 51 | 33 | 0.38 | 0.47 | 0.33 | -0.01 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.03 | 0.04 | 0.00 | 4/15/2024 | 4/19/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/19/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/19/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:48 PM EST |
| 12.50 | 0.25 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.53 | 0.33 | -0.01 | 4/16/2024 | 4/19/2024 3:59:48 PM EST |
| 15.00 | 2.30 | 2.70 | % | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 17.50 | 4.80 | 5.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 20.00 | 6.60 | 9.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 22.50 | 8.60 | 11.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 25.00 | 12.30 | 12.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST |