Bright Horizons Family Solutions Inc. (BFAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM220520C00080000 | 2022-05-20 9:33AM EDT | 80.00 | 5.20 | 1.75 | 5.20 | +2.70 | +108.00% | 5 | 5 | 71.48% |
| BFAM220520C00085000 | 2022-05-09 1:38PM EDT | 85.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 110 | 49 | 44.53% |
| BFAM220520C00090000 | 2022-05-20 9:32AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | -0.40 | -88.89% | 1 | 7 | 281.05% |
| BFAM220520C00095000 | 2022-05-11 2:45PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 51 | 56 | 360.94% |
| BFAM220520C00100000 | 2022-05-06 10:11AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 430.27% |
| BFAM220520C00110000 | 2022-05-04 3:38PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 548.05% |
| BFAM220520C00115000 | 2022-04-29 2:36PM EDT | 115.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 599.61% |
| BFAM220520C00125000 | 2022-05-02 10:38AM EDT | 125.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 691.99% |
| BFAM220520C00140000 | 2022-05-04 10:25AM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 810.35% |
| BFAM220520C00145000 | 2022-05-11 2:46PM EDT | 145.00 | 0.03 | 0.00 | 3.30 | 0.00 | - | 20 | 30 | 766.02% |
| BFAM220520C00150000 | 2022-03-25 3:28PM EDT | 150.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 754.30% |
| BFAM220520C00165000 | 2022-05-02 3:58PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 475.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM220520P00065000 | 2022-05-03 3:44PM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 21 | 561.91% |
| BFAM220520P00070000 | 2022-05-12 11:05AM EDT | 70.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 214.06% |
| BFAM220520P00080000 | 2022-05-10 9:46AM EDT | 80.00 | 2.93 | 0.00 | 1.65 | 0.00 | - | - | 21 | 120.51% |
| BFAM220520P00085000 | 2022-05-12 9:35AM EDT | 85.00 | 7.80 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 48.63% |
| BFAM220520P00090000 | 2022-05-05 1:17PM EDT | 90.00 | 2.20 | 4.60 | 7.90 | 0.00 | - | - | 10 | 196.48% |
| BFAM220520P00095000 | 2022-05-05 12:02PM EDT | 95.00 | 3.70 | 9.50 | 13.50 | 0.00 | - | - | 50 | 314.45% |
| BFAM220520P00100000 | 2022-05-13 12:19PM EDT | 100.00 | 18.90 | 14.50 | 18.50 | 0.00 | - | 2 | 2 | 380.27% |
| BFAM220520P00105000 | 2022-05-04 12:26PM EDT | 105.00 | 8.90 | 19.50 | 23.50 | 0.00 | - | - | 0 | 439.16% |
| BFAM220520P00110000 | 2022-05-04 10:09AM EDT | 110.00 | 10.20 | 24.50 | 27.50 | 0.00 | - | 3 | 281 | 387.30% |
| BFAM220520P00115000 | 2022-05-06 2:48PM EDT | 115.00 | 29.10 | 29.00 | 32.40 | 0.00 | - | 2 | 229 | 416.80% |
| BFAM220520P00125000 | 2022-04-29 10:02AM EDT | 125.00 | 7.90 | 39.50 | 43.90 | 0.00 | - | 6 | 10 | 669.14% |
| BFAM220520P00130000 | 2022-05-18 1:04PM EDT | 130.00 | 47.25 | 44.50 | 48.90 | 0.00 | - | 8 | 0 | 710.35% |
© 2022 Yahoo. All rights reserved.
