Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.73 -0.40 (-0.01%) Dow
39,848.30 +41.53 (+0.10%) Nasdaq
16,764.70 -30.18 (-0.18%) Bitcoin USD
70,572.48 +3,505.20 (+5.23%) CMC Crypto 200
1,544.35 +55.80 (+3.75%)
Bright Horizons Family Solutions Inc. (BFAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621C00080000 | 2024-02-22 11:54AM EDT | 80.00 | 29.25 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 140.58% |
| BFAM240621C00085000 | 2023-11-03 9:32AM EDT | 85.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BFAM240621C00090000 | 2023-11-30 12:00PM EDT | 90.00 | 8.70 | 11.60 | 13.00 | 0.00 | - | - | 6 | 0.00% |
| BFAM240621C00100000 | 2024-02-05 12:06PM EDT | 100.00 | 8.50 | 17.00 | 20.60 | 0.00 | - | 8 | 10 | 104.71% |
| BFAM240621C00105000 | 2024-05-20 9:46AM EDT | 105.00 | 5.00 | 4.70 | 8.70 | 0.00 | - | 2 | 65 | 44.07% |
| BFAM240621C00110000 | 2024-05-17 10:55AM EDT | 110.00 | 4.70 | 2.65 | 4.00 | 0.00 | - | 1 | 4 | 29.24% |
| BFAM240621C00115000 | 2024-05-17 10:02AM EDT | 115.00 | 2.20 | 0.80 | 1.80 | 0.00 | - | 1 | 8 | 27.45% |
| BFAM240621C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 64.67% |
| BFAM240621C00125000 | 2024-04-03 10:34AM EDT | 125.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 54.54% |
| BFAM240621C00130000 | 2024-03-07 2:57PM EDT | 130.00 | 3.60 | 1.00 | 4.70 | 0.00 | - | 1 | 4 | 68.21% |
| BFAM240621C00140000 | 2024-03-07 4:18PM EDT | 140.00 | 1.65 | 0.25 | 1.90 | 0.00 | - | - | 1 | 62.43% |
| BFAM240621C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| BFAM240621C00170000 | 2024-05-02 3:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 54.30% |
| BFAM240621C00175000 | 2024-04-08 11:26AM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 9 | 86.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621P00075000 | 2024-02-13 3:59PM EDT | 75.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 122.56% |
| BFAM240621P00085000 | 2024-03-08 2:18PM EDT | 85.00 | 0.73 | 0.15 | 2.15 | 0.00 | - | 2 | 2 | 73.02% |
| BFAM240621P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 72.53% |
| BFAM240621P00105000 | 2024-04-01 10:51AM EDT | 105.00 | 4.60 | 4.20 | 7.70 | 0.00 | - | 1 | 0 | 65.91% |
| BFAM240621P00110000 | 2024-02-16 1:02PM EDT | 110.00 | 6.90 | 4.30 | 7.30 | 0.00 | - | 3 | 3 | 57.62% |
© 2024 Yahoo. All rights reserved.