NasdaqGS - Nasdaq Real Time Price USD
Coastal Financial Corporation (CCB)
83.82
-0.13
(-0.16%)
As of 9:47:04 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCB250516C00080000 | 4/23/2025 9:37 AM | 80 | 11.80 | 2.20 | 7.00 | 0.00 | 0.00% | - | 1 | 100.49% |
| CCB250516C00085000 | 5/9/2025 9:31 AM | 85 | 1.80 | 1.80 | 2.55 | -3.70 | -40.22% | 1 | 240 | 54.69% |
| CCB250516C00090000 | 4/29/2025 3:24 PM | 90 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 12.50% |
| CCB250516C00095000 | 4/3/2025 3:59 PM | 95 | 2.10 | 0.00 | 2.60 | 0.00 | 0.00% | - | 2 | 95.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCB250516P00045000 | 4/11/2025 9:31 AM | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CCB250516P00070000 | 4/17/2025 10:13 AM | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| CCB250516P00075000 | 4/30/2025 3:51 PM | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| CCB250516P00080000 | 4/23/2025 9:40 AM | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 100 | 6.25% |
| CCB250516P00110000 | 4/22/2025 9:32 AM | 110 | 24.90 | 23.80 | 28.70 | 0.00 | 0.00% | - | 0 | 84.77% |
| CCB250516P00115000 | 4/30/2025 9:33 AM | 115 | 30.80 | 29.60 | 32.60 | 0.00 | 0.00% | 1 | 0 | 177.05% |
Related Tickers
GBFH GBank Financial Holdings Inc.
40.50
-2.46%
UBAB United Bancorporation of Alabama, Inc.
48.75
-1.52%
PBAM Private Bancorp of America, Inc.
54.99
+1.29%
FFBB FFB Bancorp
75.00
+0.67%
NASB NASB Financial, Inc.
33.70
+2.87%
FNBT FineMark Holdings, Inc.
26.50
0.00%
USCB USCB Financial Holdings, Inc.
16.91
+0.12%
NBHC National Bank Holdings Corporation
37.06
-0.19%
BAFN BayFirst Financial Corp.
15.90
+0.63%
THVB Thomasville Bancshares, Inc.
79.61
+1.66%