Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 14.80 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 566.60% |
| BFH240621C00022500 | 2023-07-14 9:37AM EDT | 22.50 | 15.60 | 18.50 | 20.00 | 0.00 | - | - | 2 | 549.02% |
| BFH240621C00025000 | 2024-01-29 2:15PM EDT | 25.00 | 11.46 | 11.00 | 15.70 | 0.00 | - | 9 | 17 | 377.93% |
| BFH240621C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 8.01 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 332.81% |
| BFH240621C00030000 | 2024-06-06 10:33AM EDT | 30.00 | 12.05 | 8.70 | 12.00 | 0.00 | - | 2 | 318 | 236.72% |
| BFH240621C00032500 | 2024-06-05 3:37PM EDT | 32.50 | 9.00 | 6.20 | 9.50 | 0.00 | - | 1 | 157 | 188.48% |
| BFH240621C00035000 | 2024-06-14 3:16PM EDT | 35.00 | 5.00 | 4.20 | 5.20 | -2.10 | -29.58% | 1 | 518 | 94.73% |
| BFH240621C00037500 | 2024-06-12 1:53PM EDT | 37.50 | 3.22 | 1.75 | 3.40 | 0.00 | - | 5 | 194 | 77.15% |
| BFH240621C00040000 | 2024-06-13 1:36PM EDT | 40.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 9 | 369 | 50.10% |
| BFH240621C00042500 | 2024-06-14 11:54AM EDT | 42.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 9 | 1,046 | 50.98% |
| BFH240621C00045000 | 2024-06-13 1:28PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 214 | 68.75% |
| BFH240621C00047500 | 2024-06-06 2:06PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 111 | 78.52% |
| BFH240621C00050000 | 2024-06-11 10:01AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 115 | 85.94% |
| BFH240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 183.59% |
| BFH240621C00060000 | 2024-04-26 11:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 168.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621P00015000 | 2024-04-25 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 92 | 116 | 340.63% |
| BFH240621P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 491.02% |
| BFH240621P00020000 | 2024-05-16 2:58PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 2,443 | 223.44% |
| BFH240621P00022500 | 2024-04-19 10:14AM EDT | 22.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 210 | 323.05% |
| BFH240621P00025000 | 2024-04-08 12:43PM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 253.13% |
| BFH240621P00027500 | 2024-06-05 1:24PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 584 | 125.78% |
| BFH240621P00030000 | 2024-05-20 11:47AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 328 | 168.55% |
| BFH240621P00032500 | 2024-06-12 12:56PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 730 | 72.66% |
| BFH240621P00035000 | 2024-06-14 3:36PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 561 | 53.91% |
| BFH240621P00037500 | 2024-06-14 10:59AM EDT | 37.50 | 0.25 | 0.15 | 0.75 | +0.08 | +47.06% | 1 | 336 | 57.32% |
| BFH240621P00040000 | 2024-06-14 2:13PM EDT | 40.00 | 1.00 | 0.00 | 1.55 | +0.15 | +17.65% | 101 | 351 | 57.23% |
| BFH240621P00042500 | 2024-06-07 2:27PM EDT | 42.50 | 2.05 | 2.85 | 3.70 | 0.00 | - | 1 | 125 | 77.15% |
| BFH240621P00045000 | 2024-06-11 11:42AM EDT | 45.00 | 5.10 | 5.20 | 6.40 | 0.00 | - | - | 0 | 67.19% |
| BFH240621P00050000 | 2023-11-21 12:04PM EDT | 50.00 | 23.00 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 450.88% |
| BFH240621P00055000 | 2023-08-24 9:47AM EDT | 55.00 | 18.00 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 449.61% |
© 2024 Yahoo. All rights reserved.