UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.79 -0.87 (-1.11%) GOLD FUTURES
2,392.20 -33.70 (-1.39%) DOW
39,730.97 -142.02 (-0.36%) Bitcoin GBP
54,852.73 +32.08 (+0.06%)
BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 24.02 | 19.60 | 24.50 | 0.00 | - | - | 2 | 0.00% |
| BRBR241220C00035000 | 2024-05-06 10:24AM EDT | 35.00 | 24.30 | 23.00 | 27.30 | 0.00 | - | 1 | 3 | 62.33% |
| BRBR241220C00037500 | 2023-08-30 11:43AM EDT | 37.50 | 9.25 | 9.60 | 12.30 | 0.00 | - | 5 | 7 | 0.00% |
| BRBR241220C00040000 | 2024-02-26 4:54PM EDT | 40.00 | 19.20 | 19.00 | 23.20 | 0.00 | - | 1 | 12 | 59.79% |
| BRBR241220C00042500 | 2024-03-18 1:09PM EDT | 42.50 | 20.40 | 14.10 | 17.30 | 0.00 | - | 1 | 3 | 40.14% |
| BRBR241220C00045000 | 2024-01-31 12:26PM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BRBR241220C00050000 | 2024-04-19 11:54AM EDT | 50.00 | 8.51 | 10.20 | 13.30 | 0.00 | - | 1 | 26 | 50.32% |
| BRBR241220C00052500 | 2024-04-25 12:30PM EDT | 52.50 | 8.50 | 9.20 | 11.60 | 0.00 | - | 2 | 39 | 48.49% |
| BRBR241220C00055000 | 2024-05-14 11:20AM EDT | 55.00 | 10.00 | 8.10 | 9.80 | 0.00 | - | 1 | 80 | 45.51% |
| BRBR241220C00057500 | 2024-04-05 11:20AM EDT | 57.50 | 7.85 | 6.50 | 8.60 | 0.00 | - | 5 | 14 | 45.48% |
| BRBR241220C00060000 | 2024-05-21 12:12PM EDT | 60.00 | 5.20 | 5.00 | 5.90 | 0.00 | - | 2 | 14 | 36.35% |
| BRBR241220C00062500 | 2024-05-08 12:31PM EDT | 62.50 | 4.70 | 4.00 | 4.60 | 0.00 | - | 1 | 10 | 34.45% |
| BRBR241220C00065000 | 2024-05-10 11:26AM EDT | 65.00 | 5.10 | 3.00 | 3.90 | 0.00 | - | 2 | 1,699 | 35.13% |
| BRBR241220C00067500 | 2024-05-22 9:30AM EDT | 67.50 | 2.35 | 2.10 | 2.85 | -2.63 | -52.81% | 1 | 2 | 32.97% |
| BRBR241220C00070000 | 2024-05-08 1:19PM EDT | 70.00 | 2.35 | 1.40 | 2.20 | 0.00 | - | 1 | 4 | 32.40% |
| BRBR241220C00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | 1 | 626 | 41.37% |
| BRBR241220C00080000 | 2024-05-07 11:35AM EDT | 80.00 | 1.00 | 0.15 | 1.70 | 0.00 | - | 1 | 5 | 40.16% |
| BRBR241220C00085000 | 2024-04-19 3:08PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRBR241220C00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 57.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220P00015000 | 2023-08-31 9:37AM EDT | 15.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 38 | 89 | 105.76% |
| BRBR241220P00022500 | 2023-11-17 12:29PM EDT | 22.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 41 | 122.10% |
| BRBR241220P00025000 | 2023-09-22 11:30AM EDT | 25.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 12 | 111.35% |
| BRBR241220P00027500 | 2023-09-22 11:38AM EDT | 27.50 | 1.25 | 0.10 | 1.45 | 0.00 | - | 1 | 18 | 70.80% |
| BRBR241220P00030000 | 2024-02-28 4:02PM EDT | 30.00 | 0.55 | 0.15 | 4.30 | 0.00 | - | 5 | 68 | 87.28% |
| BRBR241220P00032500 | 2024-02-12 11:05AM EDT | 32.50 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 13 | 52.20% |
| BRBR241220P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.50 | 2.00 | 4.80 | 0.00 | - | - | 10 | 84.40% |
| BRBR241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 59.50% |
| BRBR241220P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 0.80 | 0.30 | 2.15 | 0.00 | - | 1 | 3 | 56.81% |
| BRBR241220P00042500 | 2023-11-27 2:52PM EDT | 42.50 | 2.90 | 1.85 | 3.20 | 0.00 | - | - | 10 | 53.97% |
| BRBR241220P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 1 | 1,606 | 43.10% |
| BRBR241220P00047500 | 2024-01-24 10:30AM EDT | 47.50 | 2.55 | 1.70 | 3.40 | 0.00 | - | - | 1 | 48.24% |
| BRBR241220P00050000 | 2024-05-07 3:38PM EDT | 50.00 | 2.05 | 1.30 | 2.95 | 0.00 | - | 16 | 37 | 38.65% |
| BRBR241220P00055000 | 2024-05-13 11:56AM EDT | 55.00 | 3.30 | 2.35 | 3.30 | 0.00 | - | 1 | 1 | 28.43% |
| BRBR241220P00057500 | 2024-05-08 9:54AM EDT | 57.50 | 4.25 | 3.20 | 4.20 | 0.00 | - | 1 | 2 | 26.92% |
| BRBR241220P00065000 | 2024-05-07 10:19AM EDT | 65.00 | 8.00 | 7.00 | 8.20 | 0.00 | - | - | 1 | 22.89% |
© 2024 Yahoo. All rights reserved.