UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.25-0.66 (-1.00%)
At close: 04:00PM EST
65.25 -0.04 (-0.06%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM221216C000600002022-12-02 9:52AM EST60.0012.633.207.900.00-3150.10%
BFAM221216C000650002022-11-10 9:30AM EST65.006.700.205.000.00-51564.31%
BFAM221216C000700002022-12-06 10:43AM EST70.001.600.004.800.00-379109.57%
BFAM221216C000750002022-11-30 12:10PM EST75.001.300.001.000.00-214580.57%
BFAM221216C000800002022-11-10 1:16PM EST80.001.250.004.800.00-5049178.42%
BFAM221216C000850002022-11-08 11:51AM EST85.000.300.004.800.00-816205.81%
BFAM221216C000900002022-08-16 11:06AM EST90.003.000.004.800.00-17230.27%
BFAM221216C000950002022-05-05 9:52AM EST95.0013.007.1010.500.00--10441.75%
BFAM221216C001000002022-06-27 8:59AM EST100.003.304.708.500.00-11404.74%
BFAM221216C001100002022-07-01 2:29PM EST110.001.502.155.500.00-1111360.11%
BFAM221216C001150002022-05-18 12:07PM EST115.002.800.004.800.00--1325.00%
BFAM221216C001200002022-05-27 2:03PM EST120.002.880.004.800.00-22340.23%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM221216P000300002022-10-20 9:28AM EST30.000.450.004.800.00--12501.95%
BFAM221216P000450002022-11-29 11:26AM EST45.000.050.000.100.00-8186115.63%
BFAM221216P000500002022-12-05 11:08AM EST50.000.010.004.800.00-11230.27%
BFAM221216P000600002022-12-07 10:54AM EST60.000.340.000.350.00-1352.64%
BFAM221216P000650002022-11-29 1:25PM EST65.000.500.004.800.00-22365.63%
BFAM221216P000700002022-11-22 2:26PM EST70.003.202.507.200.00-238110.99%
BFAM221216P000750002022-09-15 2:29PM EST75.0011.3114.6019.500.00-12280.71%
BFAM221216P000800002022-11-10 9:30AM EST80.009.8012.1017.000.00-28173.63%
BFAM221216P000850002022-11-08 11:51AM EST85.0014.7716.6021.500.00-62183.01%
BFAM221216P000900002022-08-02 9:04AM EST90.006.2721.4024.000.00-32520.00%
BFAM221216P000950002022-05-05 10:29AM EST95.0011.3010.9015.500.00--00.00%
BFAM221216P001000002022-05-02 2:28PM EST100.008.3014.8019.000.00-23230.00%
BFAM221216P001250002022-05-05 1:21PM EST125.0033.5034.6039.500.00--10.00%