Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,671.28 +276.52 (+0.40%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 23.02 | 18.80 | 22.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRBR240621C00037500 | 2023-12-18 1:46PM EDT | 37.50 | 19.10 | 17.20 | 20.90 | 0.00 | - | 2 | 143 | 78.52% |
| BRBR240621C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.01 | 17.80 | 21.40 | 0.00 | - | 12 | 158 | 121.78% |
| BRBR240621C00042500 | 2023-12-04 11:15AM EDT | 42.50 | 13.90 | 10.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| BRBR240621C00045000 | 2023-12-14 10:30AM EDT | 45.00 | 14.36 | 11.00 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| BRBR240621C00047500 | 2024-05-14 12:21PM EDT | 47.50 | 12.50 | 8.80 | 13.30 | 0.00 | - | 45 | 67 | 105.57% |
| BRBR240621C00050000 | 2024-01-26 4:57PM EDT | 50.00 | 8.30 | 7.40 | 8.20 | 0.00 | - | 6 | 7 | 0.00% |
| BRBR240621C00052500 | 2024-05-10 12:23PM EDT | 52.50 | 8.76 | 4.40 | 8.30 | 0.00 | - | 3 | 28 | 74.71% |
| BRBR240621C00055000 | 2024-05-17 12:25PM EDT | 55.00 | 4.05 | 2.20 | 5.60 | 0.00 | - | 2 | 92 | 55.86% |
| BRBR240621C00057500 | 2024-05-21 10:19AM EDT | 57.50 | 1.94 | 1.85 | 3.00 | +0.39 | +25.16% | 4 | 259 | 37.92% |
| BRBR240621C00060000 | 2024-05-21 2:55PM EDT | 60.00 | 0.86 | 0.70 | 1.15 | +0.01 | +1.18% | 5 | 159 | 27.00% |
| BRBR240621C00062500 | 2024-05-15 11:40AM EDT | 62.50 | 0.70 | 0.00 | 1.75 | 0.00 | - | 40 | 211 | 48.54% |
| BRBR240621C00065000 | 2024-05-20 12:07PM EDT | 65.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 80 | 50.54% |
| BRBR240621C00067500 | 2024-04-16 10:14AM EDT | 67.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 49.22% |
| BRBR240621C00070000 | 2024-04-16 10:14AM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 56.79% |
| BRBR240621C00075000 | 2024-02-09 11:44AM EDT | 75.00 | 0.55 | 0.15 | 1.90 | 0.00 | - | - | 0 | 77.20% |
| BRBR240621C00085000 | 2024-03-22 1:56PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 96.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621P00015000 | 2023-07-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 30 | 232.03% |
| BRBR240621P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 212.11% |
| BRBR240621P00022500 | 2024-03-05 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 190.63% |
| BRBR240621P00027500 | 2024-04-22 10:13AM EDT | 27.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 88 | 88 | 170.80% |
| BRBR240621P00030000 | 2023-10-31 10:12AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BRBR240621P00035000 | 2023-08-18 10:14AM EDT | 35.00 | 3.00 | 1.80 | 3.60 | 0.00 | - | 260 | 260 | 196.92% |
| BRBR240621P00037500 | 2023-10-30 1:43PM EDT | 37.50 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 65 | 116.02% |
| BRBR240621P00040000 | 2023-11-22 10:52AM EDT | 40.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | - | 1 | 99.51% |
| BRBR240621P00042500 | 2024-05-17 11:13AM EDT | 42.50 | 0.45 | 0.00 | 3.30 | 0.00 | - | 1 | 2,064 | 116.21% |
| BRBR240621P00045000 | 2023-11-07 2:00PM EDT | 45.00 | 3.60 | 1.20 | 2.40 | 0.00 | - | 1 | 14 | 105.08% |
| BRBR240621P00047500 | 2024-04-17 12:47PM EDT | 47.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 53.13% |
| BRBR240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 11 | 23 | 53.96% |
| BRBR240621P00052500 | 2024-05-07 10:09AM EDT | 52.50 | 0.44 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 52.78% |
| BRBR240621P00055000 | 2024-05-16 3:30PM EDT | 55.00 | 0.60 | 0.45 | 1.45 | 0.00 | - | 2 | 109 | 41.72% |
| BRBR240621P00057500 | 2024-05-21 1:02PM EDT | 57.50 | 1.45 | 0.95 | 1.35 | -0.06 | -3.97% | 1 | 48 | 25.05% |
| BRBR240621P00060000 | 2024-05-13 2:33PM EDT | 60.00 | 2.05 | 2.25 | 3.30 | 0.00 | - | 3 | 24 | 33.52% |
| BRBR240621P00062500 | 2024-05-08 1:30PM EDT | 62.50 | 4.70 | 2.55 | 5.30 | 0.00 | - | 1 | 3 | 37.57% |
| BRBR240621P00065000 | 2024-04-12 1:59PM EDT | 65.00 | 10.30 | 5.20 | 6.80 | 0.00 | - | 1 | 0 | 22.17% |
© 2024 Yahoo. All rights reserved.