Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,358.39 +11.40 (+0.21%) Dow
38,846.32 +47.33 (+0.12%) Nasdaq
17,179.02 +45.89 (+0.27%) Bitcoin USD
69,902.41 +221.41 (+0.32%) CMC Crypto 200
1,447.25 +0.58 (+0.04%)
Bread Financial Holdings, Inc. (BFH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 14.80 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 306.64% |
| BFH240621C00022500 | 2023-07-14 9:37AM EDT | 22.50 | 15.60 | 18.50 | 20.00 | 0.00 | - | - | 2 | 316.80% |
| BFH240621C00025000 | 2024-01-29 2:15PM EDT | 25.00 | 11.46 | 11.00 | 15.70 | 0.00 | - | 9 | 17 | 177.73% |
| BFH240621C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 8.01 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 164.06% |
| BFH240621C00030000 | 2024-06-06 10:33AM EDT | 30.00 | 12.05 | 8.80 | 13.00 | 0.00 | - | 2 | 318 | 138.67% |
| BFH240621C00032500 | 2024-06-05 3:37PM EDT | 32.50 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 157 | 99.02% |
| BFH240621C00035000 | 2024-05-28 12:23PM EDT | 35.00 | 7.10 | 5.50 | 6.30 | 0.00 | - | 3 | 518 | 82.42% |
| BFH240621C00037500 | 2024-06-06 10:33AM EDT | 37.50 | 4.85 | 1.60 | 4.80 | 0.00 | - | 2 | 199 | 111.82% |
| BFH240621C00040000 | 2024-06-04 12:19PM EDT | 40.00 | 2.05 | 1.35 | 1.55 | 0.00 | - | 1 | 366 | 46.19% |
| BFH240621C00042500 | 2024-06-10 9:38AM EDT | 42.50 | 0.51 | 0.40 | 0.50 | -0.19 | -27.14% | 1 | 1,047 | 42.97% |
| BFH240621C00045000 | 2024-06-10 11:57AM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 12 | 233 | 48.63% |
| BFH240621C00047500 | 2024-06-06 2:06PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 111 | 52.34% |
| BFH240621C00050000 | 2024-05-21 3:44PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 112 | 71.88% |
| BFH240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 121.29% |
| BFH240621C00060000 | 2024-04-26 11:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 112.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621P00015000 | 2024-04-25 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 92 | 116 | 246.88% |
| BFH240621P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 354.69% |
| BFH240621P00020000 | 2024-05-16 2:58PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 2,443 | 164.06% |
| BFH240621P00022500 | 2024-04-19 10:14AM EDT | 22.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 210 | 235.94% |
| BFH240621P00025000 | 2024-04-08 12:43PM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 186.72% |
| BFH240621P00027500 | 2024-06-05 1:24PM EDT | 27.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 180 | 584 | 150.59% |
| BFH240621P00030000 | 2024-05-20 11:47AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 328 | 127.54% |
| BFH240621P00032500 | 2024-06-05 10:09AM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 730 | 57.03% |
| BFH240621P00035000 | 2024-06-10 2:05PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 563 | 52.15% |
| BFH240621P00037500 | 2024-06-07 3:51PM EDT | 37.50 | 0.25 | 0.20 | 3.00 | 0.00 | - | 2 | 372 | 100.05% |
| BFH240621P00040000 | 2024-06-10 1:46PM EDT | 40.00 | 0.95 | 0.90 | 1.05 | +0.10 | +11.76% | 12 | 350 | 42.58% |
| BFH240621P00042500 | 2024-06-07 2:27PM EDT | 42.50 | 2.05 | 0.00 | 2.95 | 0.00 | - | 1 | 125 | 56.54% |
| BFH240621P00045000 | 2023-11-14 11:39AM EDT | 45.00 | 16.20 | 10.40 | 11.10 | 0.00 | - | - | 0 | 269.82% |
| BFH240621P00050000 | 2023-11-21 12:04PM EDT | 50.00 | 23.00 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 339.31% |
| BFH240621P00055000 | 2023-08-24 9:47AM EDT | 55.00 | 18.00 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 341.41% |
© 2024 Yahoo. All rights reserved.