S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Is C3.ai Artificial Intelligence Product Suite a Gamechanger?
Evacuations urged in Ohio town as train wreck smolders
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Is C3.ai Artificial Intelligence Product Suite a Gamechanger?
Evacuations urged in Ohio town as train wreck smolders
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Is C3.ai Artificial Intelligence Product Suite a Gamechanger?
Evacuations urged in Ohio town as train wreck smolders
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Know Your Profit Potential BEFORE You Trade! (Ad)pixel
Is C3.ai Artificial Intelligence Product Suite a Gamechanger?
Evacuations urged in Ohio town as train wreck smolders
NASDAQ:TBBK

Bancorp - TBBK Options Chain & Prices

$35.72
+0.75 (+2.14%)
(As of 02/3/2023 09:05 PM ET)
Add
Compare
Today's Range
$34.67
$35.90
50-Day Range
$27.47
$35.72
52-Week Range
$16.59
$35.90
Volume
347,400 shs
Average Volume
356,204 shs
Market Capitalization
$2.00 billion
P/E Ratio
15.67
Dividend Yield
N/A
Price Target
$35.00

TBBK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/17/2023$45.00$0.000Call0000
(+0)
0.325202
(+0.026286)
0.0004250
2/17/2023$40.00$0.067Call0000
(+0)
0.325202
(+0.026286)
0.0702210
2/17/2023$35.00$1.500Call00025
(+0)
0.235518
(-0.063398)
0.801880
2/17/2023$30.00$6.425Call00089
(+0)
0.662902
(+0.363986)
0.9494690
2/17/2023$25.00$11.372Call00022
(+0)
1.06232
(+0.7634)
0.9840450
2/17/2023$22.50$13.859Call0000
(+0)
1.29313
(+0.994214)
0.9912670
2/17/2023$20.00$16.349Call0000
(+0)
1.55116
(+1.25224)
0.9961130
2/17/2023$17.50$18.840Call0000
(+0)
1.84369
(+1.54477)
0.9996260
2/17/2023$15.00$21.333Call0000
(+0)
2.18139
(+1.88247)
1.00
2/17/2023$12.50$23.826Call0000
(+0)
2.5808
(+2.28189)
1.00
2/17/2023$10.00$26.318Call0000
(+0)
3.06964
(+2.77073)
1.00
2/17/2023$7.50$28.810Call0000
(+0)
3.69987
(+3.40096)
1.00
2/17/2023$5.00$31.300Call0000
(+0)
4.58813
(+4.28922)
1.00
2/17/2023$2.50$33.746Call0000
(+0)
4.58813
(+4.28922)
1.00
2/17/2023$45.00$9.260Put0000
(+0)
0.325202
(+0.026286)
-0.9999990
2/17/2023$40.00$4.260Put0000
(+0)
0.325202
(+0.026286)
-0.9999990
2/17/2023$35.00$0.425Put0000
(+0)
0.325202
(+0.026286)
-0.3008270
2/17/2023$30.00$0.136Put0000
(+0)
0.662902
(+0.363986)
-0.0656190
2/17/2023$25.00$0.091Put00012
(+0)
1.06232
(+0.7634)
-0.0301460
2/17/2023$22.50$0.082Put0002
(+0)
1.29313
(+0.994214)
-0.0228180
2/17/2023$20.00$0.076Put0000
(+0)
1.55116
(+1.25224)
-0.017920
2/17/2023$17.50$0.050Put0000
(+0)
1.74816
(+1.44924)
-0.0110680
2/17/2023$15.00$0.068Put0000
(+0)
2.18139
(+1.88247)
-0.0116390
2/17/2023$12.50$0.065Put0000
(+0)
2.5808
(+2.28189)
-0.0093990
2/17/2023$10.00$0.062Put0000
(+0)
3.06964
(+2.77073)
-0.0074720
2/17/2023$7.50$0.058Put0000
(+0)
3.69987
(+3.40096)
-0.0057290
2/17/2023$5.00$0.053Put0000
(+0)
4.58813
(+4.28922)
-0.0040620
2/17/2023$2.50$0.003Put0000
(+0)
4.58813
(+4.28922)
-0.000310
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:TBBK) was last updated on 2/6/2023 by MarketBeat.com Staff