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
69,918.33 +2,385.99 (+3.53%) CMC Crypto 200
1,517.12 +28.57 (+1.92%)
Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621C00050000 | 2024-01-26 1:22PM EDT | 50.00 | 24.50 | 33.10 | 38.00 | 0.00 | - | 2 | 2 | 285.69% |
| BRKR240621C00062500 | 2023-12-27 1:04PM EDT | 62.50 | 13.48 | 12.50 | 14.50 | 0.00 | - | 10 | 10 | 71.48% |
| BRKR240621C00065000 | 2024-02-13 12:05PM EDT | 65.00 | 15.65 | 25.50 | 30.00 | 0.00 | - | 10 | 4 | 273.93% |
| BRKR240621C00067500 | 2024-05-20 12:14PM EDT | 67.50 | 9.33 | 8.20 | 8.90 | 0.00 | - | 2 | 3 | 41.75% |
| BRKR240621C00070000 | 2024-05-16 2:43PM EDT | 70.00 | 6.97 | 5.60 | 6.90 | 0.00 | - | 1 | 16 | 40.21% |
| BRKR240621C00072500 | 2024-05-16 3:30PM EDT | 72.50 | 5.10 | 4.20 | 5.70 | 0.00 | - | 2 | 15 | 45.83% |
| BRKR240621C00075000 | 2024-05-16 11:41AM EDT | 75.00 | 4.49 | 2.70 | 3.20 | 0.00 | - | 3 | 307 | 32.94% |
| BRKR240621C00077500 | 2024-05-20 3:54PM EDT | 77.50 | 2.40 | 1.55 | 2.15 | 0.00 | - | 1 | 37 | 33.57% |
| BRKR240621C00080000 | 2024-05-17 11:00AM EDT | 80.00 | 2.00 | 0.75 | 1.25 | 0.00 | - | 9 | 29 | 32.28% |
| BRKR240621C00082500 | 2024-05-14 11:09AM EDT | 82.50 | 0.55 | 0.40 | 0.85 | 0.00 | - | 2 | 25 | 34.28% |
| BRKR240621C00085000 | 2024-05-08 10:30AM EDT | 85.00 | 0.39 | 0.00 | 4.60 | 0.00 | - | 5 | 68 | 61.94% |
| BRKR240621C00087500 | 2024-04-29 3:15PM EDT | 87.50 | 2.00 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 69.85% |
| BRKR240621C00090000 | 2024-05-07 3:09PM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 313 | 77.32% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.00 | 1.65 | 0.00 | - | 25 | 73 | 57.76% |
| BRKR240621C00095000 | 2024-04-17 10:02AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 89.67% |
| BRKR240621C00097500 | 2024-05-16 1:07PM EDT | 97.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 64 | 50.29% |
| BRKR240621C00100000 | 2024-04-12 2:18PM EDT | 100.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 381 | 100.78% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 92.97% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 130.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621P00035000 | 2023-11-07 3:18PM EDT | 35.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | - | 2 | 149.71% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.70% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.56% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 157.23% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 117.58% |
| BRKR240621P00052500 | 2024-05-16 2:42PM EDT | 52.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 133.94% |
| BRKR240621P00055000 | 2024-04-30 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 58.79% |
| BRKR240621P00057500 | 2024-05-16 10:08AM EDT | 57.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 110.11% |
| BRKR240621P00060000 | 2024-05-06 10:14AM EDT | 60.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 57.03% |
| BRKR240621P00062500 | 2024-05-16 10:09AM EDT | 62.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 87.48% |
| BRKR240621P00065000 | 2024-05-09 2:57PM EDT | 65.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 5 | 23 | 61.23% |
| BRKR240621P00067500 | 2024-05-14 11:29AM EDT | 67.50 | 0.55 | 0.00 | 1.35 | 0.00 | - | 3 | 21 | 49.81% |
| BRKR240621P00070000 | 2024-05-17 10:57AM EDT | 70.00 | 1.36 | 0.65 | 1.15 | 0.00 | - | 2 | 917 | 37.01% |
| BRKR240621P00072500 | 2024-05-17 1:57PM EDT | 72.50 | 2.05 | 1.10 | 1.65 | 0.00 | - | 120 | 141 | 33.40% |
| BRKR240621P00075000 | 2024-05-20 3:36PM EDT | 75.00 | 1.85 | 2.00 | 2.75 | 0.00 | - | 12 | 664 | 33.84% |
| BRKR240621P00077500 | 2024-05-16 12:48PM EDT | 77.50 | 3.00 | 3.40 | 3.90 | 0.00 | - | 138 | 143 | 31.06% |
| BRKR240621P00080000 | 2024-05-16 2:33PM EDT | 80.00 | 5.50 | 4.30 | 5.80 | 0.00 | - | 3 | 14 | 33.33% |
| BRKR240621P00082500 | 2024-04-29 12:12PM EDT | 82.50 | 4.20 | 6.00 | 8.00 | 0.00 | - | 15 | 5 | 37.04% |
| BRKR240621P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 11.85 | 7.10 | 10.50 | 0.00 | - | 1 | 3 | 43.95% |
| BRKR240621P00087500 | 2024-04-18 11:25AM EDT | 87.50 | 8.70 | 10.00 | 14.40 | 0.00 | - | 14 | 0 | 70.95% |
| BRKR240621P00090000 | 2024-04-17 9:47AM EDT | 90.00 | 8.61 | 12.50 | 17.30 | 0.00 | - | 1 | 0 | 83.15% |
| BRKR240621P00092500 | 2024-04-12 12:20PM EDT | 92.50 | 7.40 | 14.50 | 19.00 | 0.00 | - | 10 | 4 | 78.27% |
| BRKR240621P00095000 | 2024-03-19 3:13PM EDT | 95.00 | 6.90 | 14.90 | 17.00 | 0.00 | - | 7 | 7 | 0.00% |
| BRKR240621P00097500 | 2024-04-02 10:47AM EDT | 97.50 | 8.60 | 24.20 | 28.50 | 0.00 | - | - | 2 | 122.56% |
© 2024 Yahoo. All rights reserved.