UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,831.57 +273.46 (+0.69%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 23.02 | 18.80 | 22.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRBR240621C00037500 | 2023-12-18 1:46PM EDT | 37.50 | 19.10 | 17.20 | 20.90 | 0.00 | - | 2 | 143 | 0.00% |
| BRBR240621C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.01 | 17.80 | 21.40 | 0.00 | - | 12 | 158 | 97.27% |
| BRBR240621C00042500 | 2023-12-04 11:15AM EDT | 42.50 | 13.90 | 10.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| BRBR240621C00045000 | 2023-12-14 10:30AM EDT | 45.00 | 14.36 | 11.00 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| BRBR240621C00047500 | 2024-05-14 12:21PM EDT | 47.50 | 12.50 | 11.60 | 12.80 | 0.00 | - | 45 | 67 | 65.23% |
| BRBR240621C00050000 | 2024-01-26 4:57PM EDT | 50.00 | 8.30 | 7.40 | 8.20 | 0.00 | - | 6 | 7 | 0.00% |
| BRBR240621C00052500 | 2024-05-10 12:23PM EDT | 52.50 | 8.76 | 6.70 | 8.60 | 0.00 | - | 3 | 28 | 51.37% |
| BRBR240621C00055000 | 2024-05-09 10:42AM EDT | 55.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 4 | 91 | 35.03% |
| BRBR240621C00057500 | 2024-05-14 3:45PM EDT | 57.50 | 3.60 | 2.75 | 3.00 | 0.00 | - | 11 | 58 | 30.62% |
| BRBR240621C00060000 | 2024-05-15 10:31AM EDT | 60.00 | 1.50 | 1.40 | 1.60 | -0.30 | -16.67% | 5 | 145 | 28.08% |
| BRBR240621C00062500 | 2024-05-15 11:40AM EDT | 62.50 | 0.70 | 0.60 | 0.80 | -0.35 | -33.33% | 40 | 202 | 27.76% |
| BRBR240621C00065000 | 2024-05-15 9:38AM EDT | 65.00 | 0.61 | 0.25 | 0.35 | +0.26 | +74.29% | 1 | 80 | 27.39% |
| BRBR240621C00067500 | 2024-04-16 10:14AM EDT | 67.50 | 0.55 | 0.00 | 1.55 | 0.00 | - | 2 | 53 | 57.57% |
| BRBR240621C00070000 | 2024-04-16 10:14AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BRBR240621C00075000 | 2024-02-09 11:44AM EDT | 75.00 | 0.55 | 0.15 | 1.90 | 0.00 | - | - | 0 | 68.99% |
| BRBR240621C00085000 | 2024-03-22 1:56PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 87.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621P00015000 | 2023-07-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 30 | 213.67% |
| BRBR240621P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 195.70% |
| BRBR240621P00022500 | 2024-03-05 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 176.17% |
| BRBR240621P00027500 | 2024-04-22 10:13AM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 88 | 88 | 113.28% |
| BRBR240621P00030000 | 2023-10-31 10:12AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BRBR240621P00035000 | 2023-08-18 10:14AM EDT | 35.00 | 3.00 | 1.80 | 3.60 | 0.00 | - | 260 | 260 | 182.37% |
| BRBR240621P00037500 | 2023-10-30 1:43PM EDT | 37.50 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 65 | 107.91% |
| BRBR240621P00040000 | 2023-11-22 10:52AM EDT | 40.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | - | 1 | 92.77% |
| BRBR240621P00042500 | 2024-05-01 10:10AM EDT | 42.50 | 0.25 | 0.00 | 2.45 | 0.00 | - | 15 | 2,064 | 97.56% |
| BRBR240621P00045000 | 2023-11-07 2:00PM EDT | 45.00 | 3.60 | 1.20 | 2.40 | 0.00 | - | 1 | 14 | 98.24% |
| BRBR240621P00047500 | 2024-04-17 12:47PM EDT | 47.50 | 1.00 | 0.00 | 0.90 | 0.00 | - | 4 | 4 | 52.73% |
| BRBR240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 11 | 23 | 60.45% |
| BRBR240621P00052500 | 2024-05-07 10:09AM EDT | 52.50 | 0.44 | 0.15 | 0.35 | 0.00 | - | 1 | 15 | 30.81% |
| BRBR240621P00055000 | 2024-05-10 11:19AM EDT | 55.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 107 | 27.34% |
| BRBR240621P00057500 | 2024-05-14 10:12AM EDT | 57.50 | 0.85 | 1.05 | 1.25 | 0.00 | - | 2 | 45 | 24.41% |
| BRBR240621P00060000 | 2024-05-13 2:33PM EDT | 60.00 | 2.05 | 2.15 | 2.45 | 0.00 | - | 3 | 24 | 23.37% |
| BRBR240621P00062500 | 2024-05-08 1:30PM EDT | 62.50 | 4.70 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 22.66% |
| BRBR240621P00065000 | 2024-04-12 1:59PM EDT | 65.00 | 10.30 | 5.20 | 6.80 | 0.00 | - | 1 | 0 | 32.76% |
© 2024 Yahoo. All rights reserved.