UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.25-0.85 (-1.01%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM220520C000800002022-05-20 9:33AM EDT80.005.201.755.20+2.70+108.00%5571.48%
BFAM220520C000850002022-05-09 1:38PM EDT85.001.400.000.200.00-1104944.53%
BFAM220520C000900002022-05-20 9:32AM EDT90.000.050.004.80-0.40-88.89%17281.05%
BFAM220520C000950002022-05-11 2:45PM EDT95.000.050.004.800.00-5156360.94%
BFAM220520C001000002022-05-06 10:11AM EDT100.000.500.004.800.00-54430.27%
BFAM220520C001100002022-05-04 3:38PM EDT110.000.500.004.800.00-23548.05%
BFAM220520C001150002022-04-29 2:36PM EDT115.005.700.004.800.00-33599.61%
BFAM220520C001250002022-05-02 10:38AM EDT125.001.200.004.800.00-15691.99%
BFAM220520C001400002022-05-04 10:25AM EDT140.000.150.004.800.00-57810.35%
BFAM220520C001450002022-05-11 2:46PM EDT145.000.030.003.300.00-2030766.02%
BFAM220520C001500002022-03-25 3:28PM EDT150.002.200.002.600.00-11754.30%
BFAM220520C001650002022-05-02 3:58PM EDT165.000.050.000.050.00-3535475.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM220520P000650002022-05-03 3:44PM EDT65.000.150.004.800.00--21561.91%
BFAM220520P000700002022-05-12 11:05AM EDT70.000.900.000.450.00-148214.06%
BFAM220520P000800002022-05-10 9:46AM EDT80.002.930.001.650.00--21120.51%
BFAM220520P000850002022-05-12 9:35AM EDT85.007.800.002.000.00-1248.63%
BFAM220520P000900002022-05-05 1:17PM EDT90.002.204.607.900.00--10196.48%
BFAM220520P000950002022-05-05 12:02PM EDT95.003.709.5013.500.00--50314.45%
BFAM220520P001000002022-05-13 12:19PM EDT100.0018.9014.5018.500.00-22380.27%
BFAM220520P001050002022-05-04 12:26PM EDT105.008.9019.5023.500.00--0439.16%
BFAM220520P001100002022-05-04 10:09AM EDT110.0010.2024.5027.500.00-3281387.30%
BFAM220520P001150002022-05-06 2:48PM EDT115.0029.1029.0032.400.00-2229416.80%
BFAM220520P001250002022-04-29 10:02AM EDT125.007.9039.5043.900.00-610669.14%
BFAM220520P001300002022-05-18 1:04PM EDT130.0047.2544.5048.900.00-80710.35%