UK markets open in 5 hours 35 minutes
NIKKEI 225
38,154.56 -119.49 (-0.31%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,335.30 +24.30 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,966.86 -2,027.79 (-4.23%)
Bright Horizons Family Solutions Inc. (BFAM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621C00080000 | 2024-02-22 11:54AM EDT | 80.00 | 29.25 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 158.76% |
| BFAM240621C00085000 | 2023-11-03 9:32AM EDT | 85.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BFAM240621C00090000 | 2023-11-30 12:00PM EDT | 90.00 | 8.70 | 11.60 | 13.00 | 0.00 | - | - | 6 | 0.00% |
| BFAM240621C00100000 | 2024-02-05 12:06PM EDT | 100.00 | 8.50 | 17.00 | 20.60 | 0.00 | - | 8 | 10 | 111.87% |
| BFAM240621C00105000 | 2024-02-29 11:00AM EDT | 105.00 | 14.90 | 10.50 | 15.00 | 0.00 | - | 130 | 66 | 86.32% |
| BFAM240621C00115000 | 2024-03-13 12:30PM EDT | 115.00 | 10.50 | 4.00 | 5.80 | 0.00 | - | 1 | 9 | 58.35% |
| BFAM240621C00120000 | 2024-04-04 3:23PM EDT | 120.00 | 3.41 | 0.55 | 3.40 | 0.00 | - | 1 | 13 | 56.40% |
| BFAM240621C00125000 | 2024-04-03 10:34AM EDT | 125.00 | 2.50 | 0.00 | 3.30 | 0.00 | - | 6 | 5 | 63.35% |
| BFAM240621C00130000 | 2024-03-07 2:57PM EDT | 130.00 | 3.60 | 1.00 | 4.70 | 0.00 | - | 1 | 4 | 66.57% |
| BFAM240621C00140000 | 2024-03-07 4:18PM EDT | 140.00 | 1.65 | 0.25 | 1.90 | 0.00 | - | - | 1 | 59.20% |
| BFAM240621C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| BFAM240621C00170000 | 2024-04-08 11:23AM EDT | 170.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 7 | 66.02% |
| BFAM240621C00175000 | 2024-04-08 11:26AM EDT | 175.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | - | 9 | 78.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621P00075000 | 2024-02-13 3:59PM EDT | 75.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.23% |
| BFAM240621P00085000 | 2024-03-08 2:18PM EDT | 85.00 | 0.73 | 0.15 | 2.15 | 0.00 | - | 2 | 2 | 59.96% |
| BFAM240621P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 1.25 | 0.00 | 3.90 | +0.27 | +27.55% | 1 | 15 | 63.79% |
| BFAM240621P00105000 | 2024-04-01 10:51AM EDT | 105.00 | 4.60 | 4.20 | 7.70 | 0.00 | - | 1 | 0 | 45.34% |
| BFAM240621P00110000 | 2024-02-16 1:02PM EDT | 110.00 | 6.90 | 4.30 | 7.30 | 0.00 | - | 3 | 3 | 20.39% |
© 2024 Yahoo. All rights reserved.