Breaking News

Ameris Bancorp (ABCB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

66.82 -0.39 -0.58%

06/08 - Closed. Currency in USD

After Hours

66.82

0.00

0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 409,543
Bid/Ask: 0.00 / 0.00
Day's Range: 66.82 - 67.58

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ameris Option Chain

Get free option data for ABCB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ameris options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.6	38.6	0	30.00	0	0%	0	0.05	0
ABCB Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|30.00C Delta0.9904 Imp Vol2.3613 Bid35.6 Gamma0.001 Theoretical37.1 Ask38.6 Theta-0.0358 Intrinsic Value36.82 Volume0 Vega0.0026 Time Value-36.82 Open Interest0 Rho0.0071 Delta / Theta-27.6728 ABCB Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|30.00P Delta-0.0035 Imp Vol2.0171 Bid0 Gamma0.0005 Theoretical0.02 Ask0.05 Theta-0.0124 Intrinsic Value-36.82 Volume0 Vega0.0011 Time Value36.82 Open Interest0 Rho-0.0001 Delta / Theta0.2829
0	0%	30.7	33.7	0	35.00	0	0%	0	0.5	0
ABCB Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|35.00C Delta0.9805 Imp Vol2.1812 Bid30.7 Gamma0.002 Theoretical32.2 Ask33.7 Theta-0.0616 Intrinsic Value31.82 Volume0 Vega0.0049 Time Value-31.82 Open Interest0 Rho0.0082 Delta / Theta-15.9108 ABCB Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|35.00P Delta-0.024 Imp Vol2.3056 Bid0 Gamma0.0023 Theoretical0.25 Ask0.5 Theta-0.0761 Intrinsic Value-31.82 Volume0 Vega0.006 Time Value31.82 Open Interest0 Rho-0.0004 Delta / Theta0.316
0	0%	25.7	28.7	0	40.00	0	0%	0	0.5	0
ABCB Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|40.00C Delta0.9767 Imp Vol1.7721 Bid25.7 Gamma0.0029 Theoretical27.2 Ask28.7 Theta-0.0588 Intrinsic Value26.82 Volume0 Vega0.0057 Time Value-26.82 Open Interest0 Rho0.0094 Delta / Theta-16.6021 ABCB Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|40.00P Delta-0.0293 Imp Vol1.8867 Bid0 Gamma0.0034 Theoretical0.25 Ask0.5 Theta-0.0733 Intrinsic Value-26.82 Volume0 Vega0.007 Time Value26.82 Open Interest0 Rho-0.0005 Delta / Theta0.3991
					66.82	Price @ Aug 06, 2025 20:16 GMT
3.65	0%	0	0.5	0	70.00	0	0%	2.7	3.5	0
ABCB Call 70.00 Exp: Aug 15, 2025 Last: 3.65 Chg.: 0% SymbolABCB\|20250815\|70.00C Delta0.1655 Imp Vol0.2758 Bid0 Gamma0.0857 Theoretical0.25 Ask0.5 Theta-0.041 Intrinsic Value-3.18 Volume0 Vega0.0262 Time Value6.83 Open Interest2 Rho0.0027 Delta / Theta-4.0348 ABCB Put 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|70.00P Delta-0.8874 Imp Vol0.229 Bid2.7 Gamma0.0814 Theoretical3.1 Ask3.5 Theta-0.0221 Intrinsic Value3.18 Volume0 Vega0.02 Time Value-3.18 Open Interest0 Rho-0.0093 Delta / Theta40.1845
0	0%	0	0.5	0	75.00	0	0%	7.6	8.6	0
ABCB Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|75.00C Delta0.0977 Imp Vol0.5338 Bid0 Gamma0.0307 Theoretical0.25 Ask0.5 Theta-0.0544 Intrinsic Value-8.18 Volume0 Vega0.0182 Time Value8.18 Open Interest0 Rho0.0016 Delta / Theta-1.7971 ABCB Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|75.00P Delta-0.9369 Imp Vol0.464 Bid7.6 Gamma0.0259 Theoretical8.1 Ask8.6 Theta-0.0298 Intrinsic Value8.18 Volume0 Vega0.0129 Time Value-8.18 Open Interest0 Rho-0.0098 Delta / Theta31.455
0	0%	0	0.5	0	80.00	0	0%	11.8	13.8	0
ABCB Call 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|80.00C Delta0.0743 Imp Vol0.7481 Bid0 Gamma0.0179 Theoretical0.25 Ask0.5 Theta-0.0619 Intrinsic Value-13.18 Volume0 Vega0.0148 Time Value13.18 Open Interest0 Rho0.0012 Delta / Theta-1.2012 ABCB Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABCB\|20250815\|80.00P Delta-0.842 Imp Vol1.0411 Bid11.8 Gamma0.0221 Theoretical13.8 Ask13.8 Theta-0.1419 Intrinsic Value13.18 Volume0 Vega0.0253 Time Value-13.18 Open Interest0 Rho-0.0127 Delta / Theta5.934

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ABCB Comments

Write your thoughts about Ameris Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,339.18	+30.90	+0.58%
NSE All Share	145,813.86	+1017.49	+0.70%
US 30	44,210.0	+16.6	+0.04%
US 500	6,360.1	+15.0	+0.24%
FTSE 100	9,164.31	+21.58	+0.24%
DAX	23,924.36	+78.29	+0.33%
South Africa Top 40	92,725.09	+529.59	+0.57%

Brent Oil	67.36	+0.47	+0.70%
Crude Oil WTI	64.84	+0.49	+0.76%
Gold	3,449.06	+15.66	+0.46%
Silver	38.258	+0.355	+0.94%
Copper	4.4168	+0.0035	+0.08%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.002	+0.01%
Nigeria 2Y	16.481	+0.002	+0.01%
U.K. 10Y	4.5370	+0.0170	+0.38%
Germany 10Y	2.6558	+0.0138	+0.52%
U.S. 10Y	4.235	+0.005	+0.12%
U.S. 5Y	3.781	+0.019	+0.51%
U.S. 2Y	3.718	+0.017	+0.46%

Fidelitybk	21.400	-0.100	-0.47%
Zenith Bank	74.40	-1.50	-1.98%
UBA	48.10	-0.80	-1.64%
First HoldCo	32.40	+0.40	+1.25%
Guaranty Trust Holding	99.40	+0.40	+0.40%
Sterling Bank	8.160	+0.740	+9.97%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ABCB	66.82	-0.39	-0.58%
1797	25.62	-0.24	-0.93%
600708	3.51	+0.01	+0.29%
QUIA	0.0033	+0.0001	+3.13%
BNB SELEÇÃO FUNDO.	177.107	+0.576	+0.33%
300080	4.39	-0.03	-0.68%
ECPG	37.43	+0.79	+2.16%
ACFC	9.10	+0.60	+7.06%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	8.160	+9.97%	183.77M
Zenith Bank	74.40	-1.98%	60.35M
Access Holdings	27.50	+0.55%	56.24M
UBA	48.10	-1.64%	35.09M
Guaranty Trust Holding	99.40	+0.40%	15.13M
MTN Nigeria	480.00	0.00%	3.82M
Dangote Cement	577.00	0.00%	2.72M

Name	Last	Chg. %	Vol.
Learn Africa	6.270	+10.00%	1.87M
Mansard Ins	12.100	+10.00%	6.74M
SCOA Nigeria	5.500	+10.00%	225.11K
Meyer	18.15	+10.00%	1.08M
Jaiz Bank	4.73	+10.00%	20.48M
Nem	29.700	+10.00%	460.45K
Mutual Benefits Assurance	2.42	+10.00%	19.25M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	90.00	-10.00%	6.94M
UH REIT	57.60	-10.00%	250.19K
Nigerian Exchange	63.00	-10.00%	12.71M
Livingtrust Mortgage Bank	5.35	-9.93%	399.81K
Multverse	9.80	-9.68%	565.22K
Rtbriscoe	3.50	-9.09%	947.90K
Initiates	13.00	-7.14%	6.17M