BFAM - Bright Horizons Family Solutions Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM230616C00060000 | 2023-05-02 9:36AM EDT | 60.00 | 19.00 | 22.10 | 27.00 | 0.00 | - | 1 | 1 | 91.99% |
| BFAM230616C00075000 | 2023-03-10 2:48PM EDT | 75.00 | 9.13 | 4.30 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| BFAM230616C00080000 | 2023-05-08 10:05AM EDT | 80.00 | 13.00 | 3.70 | 7.10 | 0.00 | - | 1 | 50 | 65.63% |
| BFAM230616C00085000 | 2023-05-16 3:16PM EDT | 85.00 | 4.23 | 1.70 | 4.30 | 0.00 | - | 1 | 20 | 63.75% |
| BFAM230616C00090000 | 2023-05-30 1:42PM EDT | 90.00 | 0.80 | 0.60 | 1.50 | -0.01 | -1.23% | 2 | 30 | 48.90% |
| BFAM230616C00095000 | 2023-05-05 9:52AM EDT | 95.00 | 2.35 | 0.00 | 3.60 | 0.00 | - | 37 | 37 | 72.66% |
| BFAM230616C00100000 | 2023-05-09 12:51PM EDT | 100.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.83% |
| BFAM230616C00105000 | 2023-04-25 9:40AM EDT | 105.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 82.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM230616P00030000 | 2023-01-23 12:36PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 12 | 220.70% |
| BFAM230616P00040000 | 2022-11-23 10:33AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BFAM230616P00045000 | 2023-05-10 11:45AM EDT | 45.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 219.04% |
| BFAM230616P00055000 | 2023-01-12 2:54PM EDT | 55.00 | 2.40 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 168.55% |
| BFAM230616P00075000 | 2023-05-04 2:32PM EDT | 75.00 | 1.48 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 73.73% |
| BFAM230616P00080000 | 2023-05-24 10:43AM EDT | 80.00 | 2.00 | 0.60 | 2.15 | 0.00 | - | 12 | 37 | 55.64% |
| BFAM230616P00085000 | 2023-05-23 10:37AM EDT | 85.00 | 2.25 | 2.15 | 3.80 | 0.00 | - | 1 | 8 | 47.22% |
| BFAM230616P00090000 | 2023-03-01 11:44AM EDT | 90.00 | 11.25 | 11.60 | 16.00 | 0.00 | - | - | 1 | 143.36% |
© 2023 Yahoo. All rights reserved.