Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,312.41 +19.72 (+0.60%) Nikkei
38,129.80 -144.25 (-0.38%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,648.18 -2,276.59 (-3.80%) CMC Crypto 200
1,268.69 -70.37 (-5.26%)
Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517C00027500 | 2024-04-17 10:47AM EDT | 27.50 | 6.20 | 10.50 | 13.50 | 0.00 | - | - | 1 | 172.56% |
| BFH240517C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 8.40 | 7.90 | 9.90 | +3.16 | +60.31% | 20 | 20 | 107.03% |
| BFH240517C00032500 | 2024-04-29 1:42PM EDT | 32.50 | 5.30 | 5.60 | 8.40 | 0.00 | - | 2 | 98 | 110.25% |
| BFH240517C00035000 | 2024-05-01 10:39AM EDT | 35.00 | 2.30 | 3.60 | 3.90 | -0.90 | -28.13% | 8 | 593 | 55.57% |
| BFH240517C00037500 | 2024-05-01 2:17PM EDT | 37.50 | 1.90 | 1.95 | 2.10 | +0.65 | +52.00% | 37 | 525 | 51.22% |
| BFH240517C00040000 | 2024-05-01 3:16PM EDT | 40.00 | 0.90 | 0.90 | 1.00 | +0.24 | +36.36% | 243 | 6,197 | 51.56% |
| BFH240517C00042500 | 2024-05-01 2:48PM EDT | 42.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 5 | 175 | 51.47% |
| BFH240517C00045000 | 2024-04-29 1:13PM EDT | 45.00 | 0.11 | 0.10 | 0.25 | +0.01 | +10.00% | 1 | 25 | 54.49% |
| BFH240517C00047500 | 2024-03-18 12:28PM EDT | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.93% |
| BFH240517C00055000 | 2024-04-24 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 855 | 74.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517P00020000 | 2024-04-25 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 211.33% |
| BFH240517P00022500 | 2024-04-05 2:10PM EDT | 22.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 178.71% |
| BFH240517P00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 5 | 236 | 154.10% |
| BFH240517P00027500 | 2024-04-30 10:50AM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 234 | 72.66% |
| BFH240517P00030000 | 2024-05-01 2:49PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 53 | 4,314 | 62.11% |
| BFH240517P00032500 | 2024-05-01 2:52PM EDT | 32.50 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 16 | 2,721 | 54.10% |
| BFH240517P00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.50 | 0.35 | 0.55 | -0.25 | -33.33% | 15 | 1,701 | 52.44% |
| BFH240517P00037500 | 2024-05-01 2:49PM EDT | 37.50 | 1.05 | 1.15 | 1.30 | -0.40 | -27.59% | 70 | 2,803 | 51.37% |
| BFH240517P00040000 | 2024-05-01 2:49PM EDT | 40.00 | 2.35 | 2.50 | 2.80 | -0.75 | -24.19% | 11 | 2 | 52.59% |
| BFH240517P00042500 | 2024-04-26 3:35PM EDT | 42.50 | 5.62 | 4.30 | 4.80 | 0.00 | - | 3 | 4 | 52.83% |
| BFH240517P00047500 | 2024-04-26 3:35PM EDT | 47.50 | 10.27 | 9.00 | 11.00 | 0.00 | - | 1 | 1 | 107.42% |
© 2024 Yahoo. All rights reserved.