NasdaqGS - Delayed Quote USD
Pacific Premier Bancorp, Inc. (PPBI)
At close: November 22 at 4:00 PM EST
After hours: November 22 at 4:44 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPBI241220C00020000 | 6/24/2024 3:17 PM | 20 | 3.00 | 5.90 | 9.80 | 0.00 | 0.00% | - | 10 | 151.76% |
| PPBI241220C00022500 | 10/28/2024 1:37 PM | 22.5 | 3.50 | 4.00 | 8.90 | 0.00 | 0.00% | 1 | 1 | 68.16% |
| PPBI241220C00025000 | 10/28/2024 1:37 PM | 25 | 1.70 | 1.50 | 6.40 | 0.00 | 0.00% | 9 | 1 | 145.31% |
| PPBI241220C00030000 | 11/15/2024 3:41 PM | 30 | 0.50 | 0.00 | 2.35 | 0.00 | 0.00% | 8 | 22 | 53.56% |
| PPBI241220C00035000 | 11/12/2024 5:37 PM | 35 | 0.63 | 0.00 | 1.75 | 0.00 | 0.00% | - | 2 | 86.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPBI241220P00012500 | 5/14/2024 1:30 PM | 12.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| PPBI241220P00017500 | 8/19/2024 2:11 PM | 17.5 | 0.55 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 173.24% |
| PPBI241220P00020000 | 11/20/2024 3:03 PM | 20 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 13 | 73.83% |
| PPBI241220P00022500 | 10/28/2024 1:37 PM | 22.5 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 11 | 56.45% |
| PPBI241220P00025000 | 10/28/2024 1:37 PM | 25 | 1.25 | 0.00 | 1.45 | 0.00 | 0.00% | 8 | 41 | 70.26% |
Related Tickers
STBI Sturgis Bancorp, Inc.
18.25
+0.39%
PSBQ PSB Holdings, Inc.
27.90
0.00%
HTLF Heartland Financial USA, Inc.
67.53
+1.86%
PTBS Potomac Bancshares, Inc.
15.20
-4.82%
HOMB Home Bancshares, Inc. (Conway, AR)
31.66
+2.96%
SOMC Southern Michigan Bancorp, Inc.
18.70
0.00%
QNTO Quaint Oak Bancorp, Inc.
11.05
0.00%
SFBC Sound Financial Bancorp, Inc.
52.78
-2.26%
SLBK Skyline Bankshares, Inc.
12.10
+0.83%
SBCF Seacoast Banking Corporation of Florida
30.57
+1.87%