Bright Horizons Family Solutions Inc. (BFAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM221216C00060000 | 2022-12-02 9:52AM EST | 60.00 | 12.63 | 3.20 | 7.90 | 0.00 | - | 3 | 1 | 50.10% |
| BFAM221216C00065000 | 2022-11-10 9:30AM EST | 65.00 | 6.70 | 0.20 | 5.00 | 0.00 | - | 5 | 15 | 64.31% |
| BFAM221216C00070000 | 2022-12-06 10:43AM EST | 70.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 79 | 109.57% |
| BFAM221216C00075000 | 2022-11-30 12:10PM EST | 75.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 2 | 145 | 80.57% |
| BFAM221216C00080000 | 2022-11-10 1:16PM EST | 80.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 50 | 49 | 178.42% |
| BFAM221216C00085000 | 2022-11-08 11:51AM EST | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 16 | 205.81% |
| BFAM221216C00090000 | 2022-08-16 11:06AM EST | 90.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 230.27% |
| BFAM221216C00095000 | 2022-05-05 9:52AM EST | 95.00 | 13.00 | 7.10 | 10.50 | 0.00 | - | - | 10 | 441.75% |
| BFAM221216C00100000 | 2022-06-27 8:59AM EST | 100.00 | 3.30 | 4.70 | 8.50 | 0.00 | - | 1 | 1 | 404.74% |
| BFAM221216C00110000 | 2022-07-01 2:29PM EST | 110.00 | 1.50 | 2.15 | 5.50 | 0.00 | - | 11 | 11 | 360.11% |
| BFAM221216C00115000 | 2022-05-18 12:07PM EST | 115.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 325.00% |
| BFAM221216C00120000 | 2022-05-27 2:03PM EST | 120.00 | 2.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 340.23% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM221216P00030000 | 2022-10-20 9:28AM EST | 30.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 12 | 501.95% |
| BFAM221216P00045000 | 2022-11-29 11:26AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 86 | 115.63% |
| BFAM221216P00050000 | 2022-12-05 11:08AM EST | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 230.27% |
| BFAM221216P00060000 | 2022-12-07 10:54AM EST | 60.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 52.64% |
| BFAM221216P00065000 | 2022-11-29 1:25PM EST | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 65.63% |
| BFAM221216P00070000 | 2022-11-22 2:26PM EST | 70.00 | 3.20 | 2.50 | 7.20 | 0.00 | - | 2 | 38 | 110.99% |
| BFAM221216P00075000 | 2022-09-15 2:29PM EST | 75.00 | 11.31 | 14.60 | 19.50 | 0.00 | - | 1 | 2 | 280.71% |
| BFAM221216P00080000 | 2022-11-10 9:30AM EST | 80.00 | 9.80 | 12.10 | 17.00 | 0.00 | - | 2 | 8 | 173.63% |
| BFAM221216P00085000 | 2022-11-08 11:51AM EST | 85.00 | 14.77 | 16.60 | 21.50 | 0.00 | - | 6 | 2 | 183.01% |
| BFAM221216P00090000 | 2022-08-02 9:04AM EST | 90.00 | 6.27 | 21.40 | 24.00 | 0.00 | - | 32 | 52 | 0.00% |
| BFAM221216P00095000 | 2022-05-05 10:29AM EST | 95.00 | 11.30 | 10.90 | 15.50 | 0.00 | - | - | 0 | 0.00% |
| BFAM221216P00100000 | 2022-05-02 2:28PM EST | 100.00 | 8.30 | 14.80 | 19.00 | 0.00 | - | 23 | 23 | 0.00% |
| BFAM221216P00125000 | 2022-05-05 1:21PM EST | 125.00 | 33.50 | 34.60 | 39.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
