Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,735.71 +272.02 (+0.40%) CMC Crypto 200
1,426.05 -2.52 (-0.18%)
Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621C00050000 | 2024-01-26 1:22PM EDT | 50.00 | 24.50 | 33.10 | 38.00 | 0.00 | - | 2 | 2 | 526.07% |
| BRKR240621C00062500 | 2023-12-27 1:04PM EDT | 62.50 | 13.48 | 12.50 | 14.50 | 0.00 | - | 10 | 10 | 196.70% |
| BRKR240621C00065000 | 2024-02-13 12:05PM EDT | 65.00 | 15.65 | 25.50 | 30.00 | 0.00 | - | 10 | 4 | 463.04% |
| BRKR240621C00067500 | 2024-05-20 12:14PM EDT | 67.50 | 9.33 | 1.35 | 2.10 | 0.00 | - | 2 | 3 | 47.02% |
| BRKR240621C00070000 | 2024-05-31 11:03AM EDT | 70.00 | 1.25 | 0.70 | 1.55 | +0.35 | +38.89% | 7 | 16 | 51.32% |
| BRKR240621C00072500 | 2024-05-16 3:30PM EDT | 72.50 | 5.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 78.32% |
| BRKR240621C00075000 | 2024-05-30 9:33AM EDT | 75.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 331 | 48.73% |
| BRKR240621C00077500 | 2024-05-30 9:55AM EDT | 77.50 | 0.30 | 0.05 | 4.20 | 0.00 | - | 3 | 47 | 94.19% |
| BRKR240621C00080000 | 2024-05-29 9:46AM EDT | 80.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 5 | 100 | 70.17% |
| BRKR240621C00082500 | 2024-05-30 11:36AM EDT | 82.50 | 0.29 | 0.10 | 5.00 | 0.00 | - | 1 | 24 | 120.53% |
| BRKR240621C00085000 | 2024-05-23 2:47PM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 125.78% |
| BRKR240621C00087500 | 2024-05-30 9:30AM EDT | 87.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 133.55% |
| BRKR240621C00090000 | 2024-05-24 10:01AM EDT | 90.00 | 2.52 | 0.00 | 2.45 | 0.00 | - | 1 | 312 | 112.89% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.00 | 1.65 | 0.00 | - | 25 | 73 | 107.08% |
| BRKR240621C00095000 | 2024-05-24 10:01AM EDT | 95.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 154.59% |
| BRKR240621C00097500 | 2024-05-16 1:07PM EDT | 97.50 | 0.02 | 0.00 | 1.10 | 0.00 | - | 1 | 64 | 107.72% |
| BRKR240621C00100000 | 2024-04-12 2:18PM EDT | 100.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 381 | 167.14% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 151.90% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 202.54% |
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 | 158.79% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.55% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.39% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 161.91% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 110.94% |
| BRKR240621P00052500 | 2024-05-16 2:42PM EDT | 52.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 3 | 5 | 88.48% |
| BRKR240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 110.06% |
| BRKR240621P00057500 | 2024-05-16 10:08AM EDT | 57.50 | 0.16 | 0.00 | 2.50 | 0.00 | - | 3 | 1 | 69.14% |
| BRKR240621P00060000 | 2024-05-30 10:58AM EDT | 60.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | 6 | 17 | 51.86% |
| BRKR240621P00062500 | 2024-05-16 10:09AM EDT | 62.50 | 0.25 | 0.70 | 1.70 | 0.00 | - | 1 | 3 | 48.44% |
| BRKR240621P00065000 | 2024-05-31 2:27PM EDT | 65.00 | 2.03 | 1.55 | 2.70 | +0.28 | +16.00% | 1 | 24 | 47.24% |
| BRKR240621P00067500 | 2024-05-30 11:43AM EDT | 67.50 | 3.48 | 2.90 | 3.80 | 0.00 | - | 1 | 24 | 42.29% |
| BRKR240621P00070000 | 2024-05-30 2:40PM EDT | 70.00 | 5.10 | 4.80 | 6.30 | 0.00 | - | 300 | 695 | 55.91% |
| BRKR240621P00072500 | 2024-05-29 3:52PM EDT | 72.50 | 2.35 | 5.90 | 9.10 | 0.00 | - | 1 | 140 | 73.14% |
| BRKR240621P00075000 | 2024-05-30 3:18PM EDT | 75.00 | 9.50 | 7.60 | 11.00 | 0.00 | - | 2 | 658 | 72.31% |
| BRKR240621P00077500 | 2024-05-30 10:59AM EDT | 77.50 | 11.70 | 11.70 | 12.90 | 0.00 | - | 1 | 143 | 67.97% |
| BRKR240621P00080000 | 2024-05-16 2:33PM EDT | 80.00 | 5.50 | 12.20 | 17.00 | 0.00 | - | 3 | 14 | 110.94% |
| BRKR240621P00082500 | 2024-04-29 12:12PM EDT | 82.50 | 4.20 | 7.60 | 12.40 | 0.00 | - | 15 | 5 | 0.00% |
| BRKR240621P00085000 | 2024-05-31 2:16PM EDT | 85.00 | 19.52 | 17.20 | 22.00 | +7.67 | +64.73% | 3 | 3 | 56.93% |
| BRKR240621P00087500 | 2024-04-18 11:25AM EDT | 87.50 | 8.70 | 10.00 | 14.40 | 0.00 | - | 14 | 0 | 0.00% |
| BRKR240621P00090000 | 2024-04-17 9:47AM EDT | 90.00 | 8.61 | 12.50 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
| BRKR240621P00092500 | 2024-04-12 12:20PM EDT | 92.50 | 7.40 | 14.50 | 19.00 | 0.00 | - | 10 | 4 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.