Ameris Bancorp ABCB - Options Chain | InvestorsHub

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ameris Bancorp (ABCB)
Ameris Bancorp (ABCB) Options

Ameris Bancorp (ABCB)

63.05

-0.91

(-1.42%)

Closed December 28 4:00PM

Delayed by 15 minutes

63.05

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

ABCB Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
25.00	35.90	40.90	0.00	38.40	0.00	0.00 %	0	0	-
30.00	30.50	35.40	0.00	32.95	0.00	0.00 %	0	0	-
35.00	25.50	30.30	25.60	27.90	0.00	0.00 %	0	1	-
40.00	21.00	24.90	0.00	22.95	0.00	0.00 %	0	0	-
45.00	15.90	20.90	0.00	18.40	0.00	0.00 %	0	0	-
50.00	10.90	15.90	0.00	13.40	0.00	0.00 %	0	0	-
55.00	6.10	10.50	8.43	8.30	0.00	0.00 %	0	6	-
60.00	1.60	6.60	3.93	4.10	0.00	0.00 %	0	5	-
65.00	1.10	4.80	1.25	2.95	0.00	0.00 %	0	10	-
70.00	0.15	4.80	4.00	2.475	0.00	0.00 %	0	24	-
75.00	1.05	4.80	1.05	2.925	0.00	0.00 %	0	1	-
80.00	1.00	4.80	1.00	2.90	0.00	0.00 %	0	2	-
85.00	0.00	4.80	0.00	0.00	0.00	0.00 %	0	0	-
90.00	0.00	4.80	0.00	0.00	0.00	0.00 %	0	0	-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
25.00	0.00	4.80	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.49	4.80	0.49	2.645	0.00	0.00 %	0	4	-
35.00	0.60	4.80	0.60	2.70	0.00	0.00 %	0	1	-
40.00	0.95	4.80	0.95	2.875	0.00	0.00 %	0	1	-
45.00	0.00	4.80	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.50	4.80	0.50	2.65	0.00	0.00 %	0	1	-
55.00	1.00	4.40	1.00	2.70	0.00	0.00 %	0	1	-
60.00	1.27	4.80	1.27	3.035	0.00	0.00 %	0	3	-
65.00	0.60	4.90	3.50	2.75	0.00	0.00 %	0	1	-
70.00	4.60	9.50	1.75	7.05	0.00	0.00 %	0	2	-
75.00	10.70	14.50	0.00	12.60	0.00	0.00 %	0	0	-
80.00	15.60	19.50	0.00	17.55	0.00	0.00 %	0	0	-
85.00	20.40	24.50	0.00	22.45	0.00	0.00 %	0	0	-
90.00	24.30	29.30	0.00	26.80	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
INTZIntrusion Inc	$ 2.167 (381.56%)	189.59M
AILEiLearningEngines Inc	$ 0.5932 (267.31%)	563.26M
HUBCWHub Cyber Security Ltd	$ 0.035 (250.00%)	2.79M
GTIGraphjet Technology	$ 0.967551 (185.83%)	398.95M
LITMSnow Lake Resources Ltd	$ 1.61 (82.95%)	131.98M
NEUPNeuphoria Therapeutics Inc	$ 4.11 (-92.30%)	936.47k
VIRXViracta Therapeutics Inc	$ 0.16 (-32.49%)	9.31M
PRFXPainReform Ltd	$ 3.48 (-28.98%)	926.19k
AIREreAlpha Tech Corporation	$ 2.56 (-28.49%)	8.26M
AVGRAvinger Inc	$ 0.9721 (-24.05%)	2.11M
AILEiLearningEngines Inc	$ 0.5932 (267.31%)	557.72M
GTIGraphjet Technology	$ 0.967551 (185.83%)	398.75M
RGTIRigetti Computing Inc	$ 17.08 (10.62%)	298.47M
XTIAXTI Aerospace Inc	$ 0.03935 (-1.63%)	263.01M
QSIQuantum Si Inc	$ 3.585 (66.74%)	250.36M

Slyhunter

Slyhunter 5 minutes ago

The symbol for this group should be LAC.

Dodger1

Dodger1 16 minutes ago

Absolutely. = Life over Tyrany

What is your mindset regarding humans vs WEF?

Could be so many in harmony...then so many not

WHO is in control? Who cares right?

BDEZ

BDEZ 19 minutes ago

Egypt does not open its borders to Palestinians. No Arab country accepts them.

Yet they call themselves one nation/Ummah

https://x.com/realMaalouf/status/1872702544734240951

vator

vator 21 minutes ago

It will depend on the label and accompanying news. You may find out the partner for upcoming trials. Best for me to pass right now. Amazing how far we have fallen over the years to get here.

edbi46

edbi46 25 minutes ago

No WORD SALADS, no SUBSTANTIAL/NONE SUBSTANTIAL ACCUSATIONS, ( for like 10 years since Oct. 2015 and counting?? ), did/will do any desired effect !!!!! We know they are watching BASHING work here, before the checks are being cut!!!

ATTENTION all the Respected, Smart, Intelligent Inves

PlaySmart2020

PlaySmart2020 25 minutes ago

RDAR could be a life changing opportunity for many! If you believe in your luck then give it a try, load and hold it strong and long. My off-load target price range 0.2 to 0.4 (2025 an OTC year). GLTA

Zorax

Zorax 27 minutes ago

A shortage of duckies because of bird flu. All sorts of markets get effected.

sukus

sukus 27 minutes ago

SSKILLZ1

SSKILLZ1 28 minutes ago

Well two big players off the fa market. Burnes 6/210 off to D-backs. Hernandez back to the dodgers for 3/66 million. Hernandez contract is about right. Burnes that is alot of money for a pitcher, who's strikeout rate dropped significantly last season.. Time will tell.

chicagopixels

chicagopixels 39 minutes ago

Yeah, I only contacted the SEC to try to verify what the CEO said and if papers have been filed! i wasn't trying to tank them! It just would be nice to get an answer that sounds reasonable and verifiable.

chicagopixels

chicagopixels 41 minutes ago

Yeah, I only contacted the SEC to try to verify what the CEO said and if papers have been filed! i wasn't trying to tank them! It just would be nice to get an answer that sounds reasonable and verifiable.

PC retired

PC retired 50 minutes ago

Hi all, i have not been active recently as i am recovering from a particularly nasty influenza, a strain that is causing hospital overload here in Ireland. I just want to wish ALL a happy and prosperous new year. I will get back to the subject matter when i get my brain in gear.

Tahoe2468

Tahoe2468 53 minutes ago

Just a FYI to get to $1000 from this level is a whopping 150,000%+ gain soooo that being said let's try breaking $10 first lol

firebag1

firebag1 57 minutes ago

easy peasy over .002s

firebag1

firebag1 59 minutes ago

good ole canadian trailer trash!!!!

stockstobuy

stockstobuy 59 minutes ago

I am glad i found this stock by accident at stockanalysis.com and did a quick due diligence and bought when it was up only 30%. I think this will hit $25 +++ in 2025

Delayed Upgrade Clock