UK markets open in 5 hours 7 minutes

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.07+1.21 (+1.05%)
At close: 04:00PM EST
116.07 0.00 (0.00%)
After hours: 06:14PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM240315C000800002023-11-27 12:05PM EST80.0012.7517.7019.400.00-1600.00%
BFAM240315C000850002023-11-02 12:25PM EST85.005.509.2011.700.00--100.00%
BFAM240315C000900002024-02-14 12:30PM EST90.0017.0023.5028.400.00-365144.19%
BFAM240315C000950002024-01-05 12:41PM EST95.005.208.008.800.00-20240.00%
BFAM240315C001000002024-02-15 10:15AM EST100.009.4414.0018.900.00-13557.32%
BFAM240315C001050002024-02-29 10:01AM EST105.0010.209.0013.800.00-1211486.43%
BFAM240315C001100002024-03-01 10:37AM EST110.006.906.209.40+1.05+17.95%16171.90%
BFAM240315C001150002024-03-01 2:39PM EST115.003.053.004.20+0.25+8.93%31,01043.56%
BFAM240315C001200002024-02-14 2:45PM EST120.000.500.951.350.00-1133.99%
BFAM240315C001250002024-01-31 9:30AM EST125.000.240.000.000.00-11212.50%
BFAM240315C001300002024-01-05 11:32AM EST130.000.250.000.600.00-161650.88%
BFAM240315C001350002023-11-02 2:45PM EST135.000.250.000.750.00--555.76%
BFAM240315C001400002024-02-14 9:37AM EST140.000.200.000.350.00-22556.64%
BFAM240315C001450002024-02-14 12:32PM EST145.000.200.000.600.00-4471.78%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM240315P000400002024-02-21 3:17PM EST40.000.150.000.050.00--6215.63%
BFAM240315P000450002024-02-27 10:55AM EST45.000.050.000.050.00-710192.19%
BFAM240315P000550002024-02-27 11:21AM EST55.000.050.000.850.00-33225.20%
BFAM240315P000600002023-10-25 9:20AM EST60.002.240.000.000.00--050.00%
BFAM240315P000700002023-10-26 11:59AM EST70.005.000.751.450.00--0195.80%
BFAM240315P000800002024-02-13 11:01AM EST80.000.550.000.850.00--2123.14%
BFAM240315P000850002024-02-28 9:30AM EST85.000.050.000.900.00-313107.52%
BFAM240315P000900002024-02-13 1:00PM EST90.001.850.000.900.00-282891.11%
BFAM240315P000950002024-01-29 11:22AM EST95.002.850.001.650.00-162787.70%
BFAM240315P001000002024-02-28 11:50AM EST100.000.050.001.000.00-12961.33%
BFAM240315P001050002024-02-21 12:05PM EST105.002.950.151.050.00--1457.89%
BFAM240315P001100002024-02-13 9:51AM EST110.0013.800.351.950.00-1052.93%
BFAM240315P001150002024-03-01 10:15AM EST115.002.001.552.25-1.20-37.50%3332.94%