Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240920C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 9.08 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 100.98% |
| BFH240920C00030000 | 2024-06-05 9:49AM EDT | 30.00 | 11.55 | 9.70 | 10.40 | 0.00 | - | - | 3 | 52.15% |
| BFH240920C00032500 | 2024-04-16 11:56AM EDT | 32.50 | 4.50 | 8.00 | 12.00 | 0.00 | - | - | 6 | 82.18% |
| BFH240920C00035000 | 2024-05-22 3:53PM EDT | 35.00 | 8.45 | 5.80 | 6.30 | 0.00 | - | 6 | 38 | 49.59% |
| BFH240920C00037500 | 2024-06-13 11:39AM EDT | 37.50 | 4.10 | 3.00 | 4.70 | 0.00 | - | 3 | 78 | 47.44% |
| BFH240920C00040000 | 2024-06-13 1:50PM EDT | 40.00 | 3.35 | 3.00 | 3.30 | 0.00 | - | 2 | 98 | 44.78% |
| BFH240920C00042500 | 2024-06-12 12:50PM EDT | 42.50 | 2.60 | 2.05 | 2.35 | 0.00 | - | 3 | 187 | 44.56% |
| BFH240920C00045000 | 2024-06-04 9:50AM EDT | 45.00 | 2.41 | 1.30 | 1.65 | 0.00 | - | 1 | 143 | 44.58% |
| BFH240920C00047500 | 2024-05-07 2:10PM EDT | 47.50 | 2.00 | 1.40 | 1.65 | 0.00 | - | 1 | 5 | 50.54% |
| BFH240920C00050000 | 2024-06-03 9:30AM EDT | 50.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 1 | 65 | 46.09% |
| BFH240920C00055000 | 2024-05-03 1:52PM EDT | 55.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 54.88% |
| BFH240920C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 22 | 53.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240920P00020000 | 2024-04-08 12:43PM EDT | 20.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.99% |
| BFH240920P00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 43 | 105.59% |
| BFH240920P00027500 | 2024-06-07 9:40AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 52.05% |
| BFH240920P00030000 | 2024-05-01 3:49PM EDT | 30.00 | 1.30 | 0.25 | 1.00 | 0.00 | - | 9 | 318 | 57.57% |
| BFH240920P00032500 | 2024-06-14 10:25AM EDT | 32.50 | 0.96 | 0.65 | 1.05 | +0.11 | +12.94% | 30 | 103 | 46.68% |
| BFH240920P00035000 | 2024-06-11 1:33PM EDT | 35.00 | 1.42 | 1.35 | 1.60 | 0.00 | - | 1 | 118 | 43.51% |
| BFH240920P00037500 | 2024-06-11 3:28PM EDT | 37.50 | 2.50 | 2.15 | 2.45 | 0.00 | - | 63 | 143 | 41.48% |
| BFH240920P00040000 | 2024-06-05 12:36PM EDT | 40.00 | 2.85 | 3.30 | 3.80 | 0.00 | - | 8 | 219 | 42.21% |
| BFH240920P00042500 | 2024-05-20 1:12PM EDT | 42.50 | 4.10 | 4.80 | 5.40 | 0.00 | - | 18 | 28 | 42.53% |
| BFH240920P00045000 | 2024-05-29 1:20PM EDT | 45.00 | 6.40 | 6.30 | 7.40 | 0.00 | - | 1 | 11 | 45.14% |
© 2024 Yahoo. All rights reserved.