Brookdale Senior Living Inc. (BKD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKD240719C00004000 | 2024-03-04 11:17AM EDT | 4.00 | 1.75 | 2.65 | 3.00 | 0.00 | - | 8 | 8 | 98.44% |
| BKD240719C00005000 | 2024-05-08 9:48AM EDT | 5.00 | 2.04 | 1.90 | 2.10 | -0.53 | -20.62% | 14 | 74 | 65.23% |
| BKD240719C00006000 | 2024-05-16 11:39AM EDT | 6.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 433 | 92.19% |
| BKD240719C00007000 | 2024-05-15 1:50PM EDT | 7.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 2,275 | 69.14% |
| BKD240719C00008000 | 2024-05-17 2:29PM EDT | 8.00 | 0.13 | 0.05 | 0.15 | -0.05 | -27.78% | 51 | 224 | 42.58% |
| BKD240719C00009000 | 2024-05-08 10:24AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 128 | 53.52% |
| BKD240719C00010000 | 2024-04-03 3:27PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKD240719P00004000 | 2024-02-21 4:50PM EDT | 4.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 270 | 766 | 101.56% |
| BKD240719P00005000 | 2024-04-05 12:07PM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 184 | 55.47% |
| BKD240719P00006000 | 2024-05-15 10:04AM EDT | 6.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 16 | 1,267 | 61.72% |
| BKD240719P00007000 | 2024-05-13 9:36AM EDT | 7.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 7 | 34.96% |
| BKD240719P00008000 | 2024-04-04 1:04PM EDT | 8.00 | 1.40 | 0.90 | 1.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.