Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517C00027500 | 2024-04-17 10:47AM EDT | 27.50 | 6.20 | 12.70 | 15.50 | 0.00 | - | - | 0 | 288.48% |
| BFH240517C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 8.40 | 10.20 | 13.00 | 0.00 | - | 20 | 0 | 240.43% |
| BFH240517C00032500 | 2024-04-29 1:42PM EDT | 32.50 | 5.30 | 7.70 | 10.50 | 0.00 | - | 2 | 0 | 194.92% |
| BFH240517C00035000 | 2024-05-08 2:07PM EDT | 35.00 | 4.80 | 5.40 | 7.50 | 0.00 | - | 1 | 112 | 140.23% |
| BFH240517C00037500 | 2024-05-06 2:38PM EDT | 37.50 | 3.70 | 3.30 | 5.50 | 0.00 | - | 1 | 501 | 124.51% |
| BFH240517C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 1.53 | 1.50 | 1.90 | +0.18 | +13.33% | 1,068 | 4,665 | 64.26% |
| BFH240517C00042500 | 2024-05-10 10:33AM EDT | 42.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 28 | 862 | 56.06% |
| BFH240517C00045000 | 2024-05-10 1:24PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 120 | 54.49% |
| BFH240517C00047500 | 2024-05-06 12:38PM EDT | 47.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 105.66% |
| BFH240517C00055000 | 2024-04-24 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 855 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517P00020000 | 2024-04-25 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 366.41% |
| BFH240517P00022500 | 2024-04-05 2:10PM EDT | 22.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 314.06% |
| BFH240517P00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 236 | 266.80% |
| BFH240517P00027500 | 2024-05-06 9:41AM EDT | 27.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 25 | 235 | 207.42% |
| BFH240517P00030000 | 2024-05-06 11:22AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 4,314 | 173.05% |
| BFH240517P00032500 | 2024-05-10 3:16PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,729 | 83.59% |
| BFH240517P00035000 | 2024-05-10 2:57PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 60 | 1,675 | 71.88% |
| BFH240517P00037500 | 2024-05-09 3:43PM EDT | 37.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | 193 | 3,193 | 55.66% |
| BFH240517P00040000 | 2024-05-10 3:42PM EDT | 40.00 | 0.88 | 0.70 | 0.90 | -0.47 | -34.81% | 5 | 360 | 53.81% |
| BFH240517P00042500 | 2024-04-26 3:35PM EDT | 42.50 | 5.62 | 2.15 | 2.45 | 0.00 | - | 3 | 4 | 55.57% |
| BFH240517P00047500 | 2024-04-26 3:35PM EDT | 47.50 | 10.27 | 6.30 | 8.00 | 0.00 | - | 1 | 1 | 102.54% |
© 2024 Yahoo. All rights reserved.