Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BKU (BANKUNITED)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BKU  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.23 

 BANKUNITED       CHANGE

0.60 

 HIGH 44.42   LOW 43.52   DIVIDEND DATE 2017-10-13 
 OPEN 44.38   CLOSE 43.63   DIVIDEND AMOUNT 0.21 
 BID 0.00   ASK 0.00   YIELD 2.43 
 VOLUME 348,102   SPLIT DATE     DATE/TIME: 2021-04-16 
 OPTION VOLUME 10   IMPLIED VOLATILITY 0.45   HISTORICAL VOL  0.62 
Data used in the screeners below are delayed from March 25, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BKU  43.85    BKU  Apr 16 '21  50.00  0.63  0.63  1.44%    0.58  0
 BKU  43.85    BKU  May 21 '21  40.00  5.75  1.90  4.33%    0.53  1
 BKU  43.85    BKU  Aug 20 '21  50.00  3.67  3.67  8.37%    0.53  4
 BKU  43.85    BKU  May 21 '21  50.00  1.45  1.45  3.31%    0.51  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BKU  May 21 '21  40.00   C  5.75    BKU  May 21 '21  40.00   P  1.95    7.70  3.85
 BKU  May 21 '21  50.00   C  1.45    BKU  May 21 '21  50.00   P  7.40    8.85  6.15
 BKU  Oct 15 '21  40.00   C  8.30    BKU  Oct 15 '21  40.00   P  3.82    12.12  3.85
 BKU  Aug 20 '21  50.00   C  3.67    BKU  Aug 20 '21  50.00   P  8.52    12.19  6.15
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BKU  Oct 15 '21  50.00   P  11.15    BKU  Oct 15 '21  45.00   P  6.42    4.73  5.00
 BKU  Oct 15 '21  50.00   P  11.15    BKU  Oct 15 '21  40.00   P  3.82    7.33  10.00
 BKU  May 21 '21  50.00   P  7.40    BKU  May 21 '21  45.00   P  3.52    3.88  5.00
 BKU  Oct 15 '21  55.00   P  13.50    BKU  Oct 15 '21  45.00   P  6.42    7.08  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BKU  Oct 15 '21  40.00   C  8.30    BKU  Oct 15 '21  50.00   C  1.91    6.39  10.00
 BKU  May 21 '21  40.00   C  5.75    BKU  May 21 '21  45.00   C  1.98    3.77  5.00
 BKU  Oct 15 '21  35.00   C  11.05    BKU  Oct 15 '21  50.00   C  1.91    9.14  15.00
 BKU  Oct 15 '21  40.00   C  8.30    BKU  Oct 15 '21  45.00   C  3.90    4.40  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BKU  Apr 16 '21  55.00   C  0.20    BKU  Apr 16 '21  40.00   C  4.10    -3.90  15.00
 BKU  Apr 16 '21  50.00   C  0.63    BKU  Apr 16 '21  40.00   C  4.10    -3.47  10.00
 BKU  Apr 16 '21  45.00   C  1.50    BKU  Apr 16 '21  40.00   C  4.10    -2.60  5.00
 BKU  Aug 20 '21  50.00   C  3.67    BKU  Aug 20 '21  40.00   C  6.85    -3.18  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BKU  May 21 '21  35.00   P  2.27    BKU  May 21 '21  45.00   P  3.52    -1.25  10.00
 BKU  May 21 '21  35.00   P  2.27    BKU  May 21 '21  50.00   P  7.40    -5.13  15.00
 BKU  Aug 20 '21  30.00   P  1.90    BKU  Aug 20 '21  50.00   P  8.52    -6.62  20.00
 BKU  May 21 '21  30.00   P  0.40    BKU  May 21 '21  45.00   P  3.52    -3.12  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BKU  Apr 16 '21  50.00   C  0.63    BKU  Oct 15 '21  50.00   C  1.91    -1.28  6
 BKU  Aug 20 '21  50.00   C  3.67    BKU  Oct 15 '21  50.00   C  1.91    1.76  2
 BKU  May 21 '21  50.00   C  1.45    BKU  Oct 15 '21  50.00   C  1.91    -0.46  5
 BKU  Apr 16 '21  45.00   C  1.50    BKU  Oct 15 '21  45.00   C  3.90    -2.40  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BKU  May 21 '21  40.00   P  1.95    BKU  Oct 15 '21  40.00   P  3.82    -1.87  5
 BKU  May 21 '21  50.00   P  7.40    BKU  Aug 20 '21  50.00   P  8.52    -1.12  3
 BKU  May 21 '21  40.00   P  1.95    BKU  Aug 20 '21  40.00   P  3.50    -1.55  3
 BKU  Aug 20 '21  40.00   P  3.50    BKU  Oct 15 '21  40.00   P  3.82    -0.32  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.