Options Chain for CONNECTONE BANCORP INC COM (CNOB) - $18.10 as of 4/18/2024 9:08:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 12.70 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.50 | 9.90 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 7.70 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.50 | 5.30 | 7.60 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 15.00 | 1.85 | 5.20 | % | 0 | 0 | 9.89 | 0.92 | 0.06 | -0.19 | 4/18/2024 4:00:06 PM EST | |||
| 17.50 | 0.30 | 2.60 | % | 0 | 0 | 6.06 | 0.63 | 0.15 | -0.47 | 4/18/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.74 | 0.24 | 0.13 | -0.38 | 3/19/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 5.43 | 0.05 | 0.05 | -0.13 | 3/6/2024 | 4/18/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.76 | 0.01 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 8.52 | -0.01 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.60 | -0.08 | 0.06 | -0.19 | 2/20/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | 3.08 | -0.37 | 0.15 | -0.47 | 4/18/2024 4:00:06 PM EST | |||
| 20.00 | 0.65 | 3.60 | % | 0 | 0 | 6.49 | -0.76 | 0.13 | -0.38 | 4/18/2024 4:00:06 PM EST | |||
| 22.50 | 4.00 | 6.10 | % | 0 | 0 | 8.35 | -0.95 | 0.05 | -0.13 | 4/18/2024 4:00:06 PM EST | |||
| 25.00 | 6.50 | 8.30 | % | 0 | 0 | 8.97 | -0.99 | 0.01 | -0.02 | 4/18/2024 4:00:06 PM EST | |||
| 30.00 | 11.50 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 35.00 | 16.50 | 17.40 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 40.00 | 19.90 | 23.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |