Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 14.80 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 186.72% |
| BFH240621C00022500 | 2023-07-14 9:37AM EDT | 22.50 | 15.60 | 18.50 | 20.00 | 0.00 | - | - | 2 | 226.27% |
| BFH240621C00025000 | 2024-01-29 2:15PM EDT | 25.00 | 11.46 | 11.00 | 15.70 | 0.00 | - | 9 | 17 | 0.00% |
| BFH240621C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 8.01 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 233.20% |
| BFH240621C00030000 | 2024-06-03 2:21PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| BFH240621C00032500 | 2024-05-13 10:09AM EDT | 32.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 0.00% |
| BFH240621C00035000 | 2024-05-28 12:23PM EDT | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 0.00% |
| BFH240621C00037500 | 2024-05-20 3:05PM EDT | 37.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| BFH240621C00040000 | 2024-06-04 12:19PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| BFH240621C00042500 | 2024-06-04 3:46PM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 61 | 1,035 | 6.25% |
| BFH240621C00045000 | 2024-06-04 3:46PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 208 | 12.50% |
| BFH240621C00047500 | 2024-06-03 10:53AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 12.50% |
| BFH240621C00050000 | 2024-05-21 3:44PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 25.00% |
| BFH240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BFH240621C00060000 | 2024-04-26 11:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 91.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621P00015000 | 2024-04-25 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 92 | 116 | 209.38% |
| BFH240621P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 301.17% |
| BFH240621P00020000 | 2024-05-16 2:58PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,443 | 50.00% |
| BFH240621P00022500 | 2024-04-19 10:14AM EDT | 22.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 210 | 201.56% |
| BFH240621P00025000 | 2024-04-08 12:43PM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 160.16% |
| BFH240621P00027500 | 2024-05-08 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 584 | 50.00% |
| BFH240621P00030000 | 2024-05-20 11:47AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 328 | 25.00% |
| BFH240621P00032500 | 2024-06-04 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 730 | 25.00% |
| BFH240621P00035000 | 2024-05-30 2:36PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 12.50% |
| BFH240621P00037500 | 2024-06-04 12:29PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 12.50% |
| BFH240621P00040000 | 2024-05-30 2:37PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 3.13% |
| BFH240621P00042500 | 2024-05-28 12:26PM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 0.00% |
| BFH240621P00045000 | 2023-11-14 11:39AM EDT | 45.00 | 16.20 | 10.40 | 11.10 | 0.00 | - | - | 0 | 234.77% |
| BFH240621P00050000 | 2023-11-21 12:04PM EDT | 50.00 | 23.00 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 293.55% |
| BFH240621P00055000 | 2023-08-24 9:47AM EDT | 55.00 | 18.00 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 296.39% |
© 2024 Yahoo. All rights reserved.