Bright Horizons Family Solutions Inc. (BFAM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621C00080000 | 2024-02-22 11:54AM EDT | 80.00 | 29.25 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 233.18% |
| BFAM240621C00085000 | 2023-11-03 9:32AM EDT | 85.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BFAM240621C00090000 | 2023-11-30 12:00PM EDT | 90.00 | 8.70 | 11.60 | 13.00 | 0.00 | - | - | 6 | 0.00% |
| BFAM240621C00100000 | 2024-05-28 3:10PM EDT | 100.00 | 6.95 | 4.00 | 8.20 | 0.00 | - | 2 | 11 | 53.52% |
| BFAM240621C00105000 | 2024-05-28 3:10PM EDT | 105.00 | 3.15 | 1.90 | 3.40 | 0.00 | - | 1 | 66 | 33.23% |
| BFAM240621C00110000 | 2024-05-22 11:58AM EDT | 110.00 | 2.05 | 0.40 | 2.65 | 0.00 | - | 3 | 2 | 45.61% |
| BFAM240621C00115000 | 2024-05-17 10:02AM EDT | 115.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.11% |
| BFAM240621C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 71.17% |
| BFAM240621C00125000 | 2024-04-03 10:34AM EDT | 125.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 82.81% |
| BFAM240621C00130000 | 2024-03-07 2:57PM EDT | 130.00 | 3.60 | 1.00 | 4.70 | 0.00 | - | 1 | 4 | 99.61% |
| BFAM240621C00140000 | 2024-03-07 4:18PM EDT | 140.00 | 1.65 | 0.25 | 1.90 | 0.00 | - | - | 1 | 89.06% |
| BFAM240621C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| BFAM240621C00170000 | 2024-05-02 3:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 74.22% |
| BFAM240621C00175000 | 2024-04-08 11:26AM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 9 | 116.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621P00075000 | 2024-02-13 3:59PM EDT | 75.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.26% |
| BFAM240621P00085000 | 2024-03-08 2:18PM EDT | 85.00 | 0.73 | 0.15 | 2.15 | 0.00 | - | 2 | 2 | 78.47% |
| BFAM240621P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 76.17% |
| BFAM240621P00105000 | 2024-04-01 10:51AM EDT | 105.00 | 4.60 | 4.20 | 7.70 | 0.00 | - | 1 | 0 | 59.84% |
| BFAM240621P00110000 | 2024-02-16 1:02PM EDT | 110.00 | 6.90 | 4.30 | 7.30 | 0.00 | - | 3 | 3 | 43.16% |
© 2024 Yahoo. All rights reserved.