Options Chain for BANK OF NT BUTTERFIELD&SON LTD SHS NEW (NTB) - $33.24 as of 4/24/2024 7:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 21.00 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 17.50 | 14.90 | 18.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 20.00 | 13.30 | 15.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 22.50 | 9.40 | 13.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.00 | 7.20 | 9.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 3.30 | 5.90 | 1.53 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.88 | 0.06 | -0.01 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 35.00 | 0.20 | 1.05 | 0.20 | +0.05 | +33.34% | 6 | 4 | 0.34 | 0.35 | 0.11 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.04 | 0.02 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 0.10 | 0.20 | 0.26 | -0.19 | -42.23% | 3 | 309 | 0.37 | -0.12 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 35.00 | 1.50 | 2.40 | % | 0 | 0 | 0.31 | -0.65 | 0.11 | -0.02 | 4/24/2024 3:59:59 PM EST | |||
| 40.00 | 6.20 | 7.70 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 45.00 | 9.70 | 12.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |