Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241220C00015000 | 2023-11-16 12:10PM EDT | 15.00 | 13.50 | 18.50 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| BFH241220C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 15.80 | 19.00 | 23.80 | 0.00 | - | 1 | 3 | 106.25% |
| BFH241220C00025000 | 2024-05-01 2:00PM EDT | 25.00 | 14.60 | 15.50 | 19.60 | 0.00 | - | 5 | 5 | 96.68% |
| BFH241220C00027500 | 2023-12-20 11:13AM EDT | 27.50 | 10.22 | 4.50 | 8.90 | 0.00 | - | 6 | 0 | 0.00% |
| BFH241220C00030000 | 2024-01-22 3:22PM EDT | 30.00 | 5.90 | 8.30 | 12.50 | 0.00 | - | 1 | 229 | 70.51% |
| BFH241220C00032500 | 2024-06-11 11:15AM EDT | 32.50 | 10.00 | 8.80 | 10.10 | 0.00 | - | 1 | 21 | 52.88% |
| BFH241220C00035000 | 2024-06-11 1:13PM EDT | 35.00 | 7.90 | 7.30 | 7.90 | 0.00 | - | 3 | 139 | 51.98% |
| BFH241220C00037500 | 2024-06-06 11:12AM EDT | 37.50 | 7.50 | 5.80 | 6.40 | 0.00 | - | 2 | 44 | 49.93% |
| BFH241220C00040000 | 2024-06-14 12:29PM EDT | 40.00 | 4.70 | 4.50 | 5.70 | -0.80 | -14.55% | 1 | 104 | 53.61% |
| BFH241220C00042500 | 2024-06-14 12:50PM EDT | 42.50 | 3.70 | 3.50 | 4.10 | -0.33 | -8.19% | 1 | 27 | 47.72% |
| BFH241220C00045000 | 2024-05-22 3:43PM EDT | 45.00 | 4.60 | 2.55 | 3.10 | 0.00 | - | 1 | 419 | 45.75% |
| BFH241220C00047500 | 2024-05-24 1:15PM EDT | 47.50 | 3.40 | 2.00 | 2.45 | 0.00 | - | 1 | 23 | 45.63% |
| BFH241220C00050000 | 2024-06-12 1:55PM EDT | 50.00 | 2.00 | 1.45 | 1.80 | 0.00 | - | 2 | 32 | 44.19% |
| BFH241220C00055000 | 2024-06-13 10:09AM EDT | 55.00 | 0.90 | 0.75 | 1.90 | -0.15 | -14.29% | 1 | 5 | 54.03% |
| BFH241220C00060000 | 2024-06-11 10:59AM EDT | 60.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 52.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241220P00015000 | 2024-04-16 3:02PM EDT | 15.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 1 | 645 | 80.86% |
| BFH241220P00020000 | 2024-05-20 9:32AM EDT | 20.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 500 | 1,479 | 65.04% |
| BFH241220P00022500 | 2024-06-12 11:52AM EDT | 22.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 953 | 51.95% |
| BFH241220P00025000 | 2024-05-24 11:38AM EDT | 25.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4,690 | 2,038 | 55.76% |
| BFH241220P00027500 | 2024-05-13 2:53PM EDT | 27.50 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 52.88% |
| BFH241220P00030000 | 2024-04-19 3:35PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| BFH241220P00032500 | 2024-05-13 3:27PM EDT | 32.50 | 2.10 | 1.40 | 1.85 | 0.00 | - | 26 | 57 | 43.56% |
| BFH241220P00035000 | 2024-05-21 1:37PM EDT | 35.00 | 2.38 | 2.45 | 2.95 | 0.00 | - | 20 | 1,085 | 45.31% |
| BFH241220P00037500 | 2024-06-12 12:45PM EDT | 37.50 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 2,098 | 41.46% |
| BFH241220P00040000 | 2024-05-17 9:39AM EDT | 40.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 259 | 41.90% |
| BFH241220P00042500 | 2024-05-13 2:25PM EDT | 42.50 | 5.90 | 5.50 | 7.30 | 0.00 | - | 24 | 68 | 47.66% |
| BFH241220P00045000 | 2023-11-22 3:51PM EDT | 45.00 | 18.00 | 11.50 | 14.20 | 0.00 | - | 2 | 3 | 81.93% |
© 2024 Yahoo. All rights reserved.