Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,210.30 +734.10 (+1.12%) CMC Crypto 200
1,403.51 -14.36 (-1.01%)
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 | 942.48% |
| BRKR240621C00062500 | 2024-06-11 12:40PM EDT | 62.50 | 2.60 | 1.75 | 4.20 | 0.00 | - | 20 | 10 | 50.68% |
| BRKR240621C00065000 | 2024-06-11 9:35AM EDT | 65.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 2 | 5 | 90.33% |
| BRKR240621C00067500 | 2024-05-20 12:14PM EDT | 67.50 | 9.33 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 42.63% |
| BRKR240621C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 45.70% |
| BRKR240621C00072500 | 2024-05-16 3:30PM EDT | 72.50 | 5.10 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 100.68% |
| BRKR240621C00075000 | 2024-06-05 11:30AM EDT | 75.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 6 | 305 | 117.09% |
| BRKR240621C00077500 | 2024-06-11 11:43AM EDT | 77.50 | 0.22 | 0.00 | 2.15 | 0.00 | - | 8 | 47 | 132.23% |
| BRKR240621C00080000 | 2024-06-12 1:05PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 67.97% |
| BRKR240621C00082500 | 2024-06-04 10:25AM EDT | 82.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 24 | 159.47% |
| BRKR240621C00085000 | 2024-05-23 2:47PM EDT | 85.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 69 | 128.91% |
| BRKR240621C00087500 | 2024-05-30 9:30AM EDT | 87.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 183.79% |
| BRKR240621C00090000 | 2024-06-13 1:08PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 296 | 312 | 98.44% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.00 | 1.65 | 0.00 | - | 25 | 73 | 191.89% |
| BRKR240621C00095000 | 2024-05-24 10:01AM EDT | 95.00 | 2.28 | 0.00 | 2.15 | 0.00 | - | 1 | 275 | 216.02% |
| BRKR240621C00097500 | 2024-05-16 1:07PM EDT | 97.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 64 | 154.69% |
| BRKR240621C00100000 | 2024-06-05 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 381 | 125.00% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 269.82% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 358.30% |
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 | 270.12% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 243.75% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 218.95% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 274.22% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 185.45% |
| BRKR240621P00052500 | 2024-05-16 2:42PM EDT | 52.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 121.88% |
| BRKR240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| BRKR240621P00057500 | 2024-05-16 10:08AM EDT | 57.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 51.76% |
| BRKR240621P00060000 | 2024-05-30 10:58AM EDT | 60.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 6 | 17 | 62.40% |
| BRKR240621P00062500 | 2024-05-16 10:09AM EDT | 62.50 | 0.25 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 63.28% |
| BRKR240621P00065000 | 2024-06-12 2:16PM EDT | 65.00 | 0.86 | 0.50 | 3.40 | 0.00 | - | 6 | 18 | 88.38% |
| BRKR240621P00067500 | 2024-06-10 9:52AM EDT | 67.50 | 3.90 | 2.15 | 3.50 | 0.00 | - | 4 | 24 | 43.75% |
| BRKR240621P00070000 | 2024-06-07 10:13AM EDT | 70.00 | 4.80 | 5.20 | 6.10 | 0.00 | - | 50 | 560 | 66.11% |
| BRKR240621P00072500 | 2024-06-03 10:02AM EDT | 72.50 | 6.70 | 7.10 | 8.90 | 0.00 | - | 3 | 111 | 95.12% |
| BRKR240621P00075000 | 2024-06-11 10:32AM EDT | 75.00 | 10.80 | 8.50 | 12.90 | 0.00 | - | 340 | 12 | 74.41% |
| BRKR240621P00077500 | 2024-05-30 10:59AM EDT | 77.50 | 11.70 | 11.00 | 15.40 | 0.00 | - | 1 | 0 | 86.33% |
| BRKR240621P00080000 | 2024-05-16 2:33PM EDT | 80.00 | 5.50 | 14.20 | 17.90 | 0.00 | - | 3 | 6 | 121.68% |
| 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 | 18.80 | 22.90 | 0.00 | - | 3 | 1 | 131.25% |
| 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 | 2024-06-13 3:55PM EDT | 95.00 | 29.68 | 28.50 | 32.90 | 0.00 | - | 3 | 7 | 154.10% |
| BRKR240621P00097500 | 2024-04-02 10:47AM EDT | 97.50 | 8.60 | 24.20 | 28.50 | 0.00 | - | - | 2 | 0.00% |
| BRKR240621P00100000 | 2024-06-13 3:55PM EDT | 100.00 | 34.71 | 34.40 | 37.90 | 0.00 | - | 3 | 0 | 210.74% |
© 2024 Yahoo. All rights reserved.