Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,170.73 -234.93 (-0.61%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,142.07 -4,484.14 (-6.94%) CMC Crypto 200
1,288.43 -50.64 (-3.78%)
BellRing Brands, Inc. (BRBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517C00032500 | 2023-11-22 3:34PM EDT | 32.50 | 19.63 | 22.80 | 26.50 | 0.00 | - | 2 | 2 | 252.34% |
| BRBR240517C00035000 | 2023-11-17 2:24PM EDT | 35.00 | 12.25 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 176.07% |
| BRBR240517C00037500 | 2023-11-15 2:32PM EDT | 37.50 | 10.80 | 16.70 | 20.50 | 0.00 | - | - | 6 | 155.08% |
| BRBR240517C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.00 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 256.40% |
| BRBR240517C00042500 | 2024-01-03 12:48PM EDT | 42.50 | 11.60 | 14.70 | 18.00 | 0.00 | - | 2 | 24 | 206.54% |
| BRBR240517C00045000 | 2024-01-31 4:52PM EDT | 45.00 | 11.80 | 13.20 | 18.00 | 0.00 | - | 8 | 5 | 227.44% |
| BRBR240517C00047500 | 2024-03-04 10:33AM EDT | 47.50 | 14.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 148.14% |
| BRBR240517C00050000 | 2024-04-23 11:09AM EDT | 50.00 | 6.38 | 4.00 | 8.30 | 0.00 | - | 4 | 44 | 63.04% |
| BRBR240517C00052500 | 2024-04-29 1:10PM EDT | 52.50 | 4.90 | 3.80 | 4.60 | 0.00 | - | 1 | 905 | 57.32% |
| BRBR240517C00055000 | 2024-04-29 10:10AM EDT | 55.00 | 3.60 | 1.95 | 2.50 | 0.00 | - | 41 | 166 | 50.93% |
| BRBR240517C00057500 | 2024-04-30 1:54PM EDT | 57.50 | 1.15 | 0.95 | 1.40 | -0.80 | -41.03% | 12 | 79 | 49.22% |
| BRBR240517C00060000 | 2024-04-30 3:32PM EDT | 60.00 | 0.70 | 0.40 | 0.90 | -0.25 | -26.32% | 39 | 134 | 53.32% |
| BRBR240517C00062500 | 2024-04-25 9:52AM EDT | 62.50 | 0.34 | 0.05 | 1.30 | 0.00 | - | 10 | 732 | 59.91% |
| BRBR240517C00065000 | 2024-04-29 10:10AM EDT | 65.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | 82 | 169 | 71.29% |
| BRBR240517C00067500 | 2024-04-04 2:45PM EDT | 67.50 | 0.68 | 0.00 | 0.95 | 0.00 | - | 1 | 88 | 73.83% |
| BRBR240517C00070000 | 2024-04-10 9:58AM EDT | 70.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 10 | 64 | 103.03% |
| BRBR240517C00075000 | 2024-03-07 3:04PM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 95.70% |
| BRBR240517C00085000 | 2024-02-21 11:15AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517P00022500 | 2023-09-29 9:31AM EDT | 22.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 338.28% |
| BRBR240517P00032500 | 2024-04-17 10:47AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| BRBR240517P00035000 | 2024-04-09 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 393 | 103.52% |
| BRBR240517P00037500 | 2023-11-13 12:00PM EDT | 37.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.88% |
| BRBR240517P00040000 | 2023-11-14 2:01PM EDT | 40.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | - | 98 | 136.13% |
| BRBR240517P00042500 | 2023-10-03 12:24PM EDT | 42.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | - | 2 | 184.86% |
| BRBR240517P00045000 | 2023-12-21 2:23PM EDT | 45.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | 33 | 38 | 96.58% |
| BRBR240517P00047500 | 2024-04-04 3:40PM EDT | 47.50 | 0.50 | 0.05 | 1.35 | 0.00 | - | 1 | 60 | 71.68% |
| BRBR240517P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 0.60 | 0.45 | 0.75 | +0.30 | +100.00% | 14 | 97 | 51.47% |
| BRBR240517P00052500 | 2024-04-30 12:02PM EDT | 52.50 | 1.10 | 0.75 | 1.25 | +0.25 | +29.41% | 26 | 1,541 | 50.68% |
| BRBR240517P00055000 | 2024-04-24 3:47PM EDT | 55.00 | 1.90 | 1.60 | 2.20 | 0.00 | - | 1 | 117 | 48.19% |
| BRBR240517P00057500 | 2024-04-16 11:09AM EDT | 57.50 | 3.80 | 3.20 | 3.90 | 0.00 | - | 3 | 13 | 52.98% |
| BRBR240517P00060000 | 2024-04-04 2:32PM EDT | 60.00 | 4.08 | 4.00 | 5.70 | 0.00 | - | 9 | 22 | 52.54% |
| BRBR240517P00062500 | 2024-04-15 11:57AM EDT | 62.50 | 8.12 | 6.50 | 8.40 | 0.00 | - | 1 | 11 | 71.48% |
© 2024 Yahoo. All rights reserved.