Australia markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.94-0.64 (-0.61%)
At close: 04:00PM EDT
103.94 0.00 (0.00%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM240621C000800002024-02-22 11:54AM EDT80.0029.2533.0037.500.00-11424.85%
BFAM240621C000850002023-11-03 9:32AM EDT85.009.9012.1013.000.00-110.00%
BFAM240621C000900002023-11-30 12:00PM EDT90.008.7011.6013.000.00--60.00%
BFAM240621C001000002024-06-13 12:59PM EDT100.006.182.956.200.00-21269.58%
BFAM240621C001050002024-06-13 12:59PM EDT105.002.270.002.900.00-26758.98%
BFAM240621C001100002024-05-22 11:58AM EDT110.002.050.004.800.00-3281.93%
BFAM240621C001150002024-06-12 11:02AM EDT115.000.600.004.800.00-18107.40%
BFAM240621C001200002024-05-16 12:38PM EDT120.001.000.004.800.00-217129.57%
BFAM240621C001250002024-04-03 10:34AM EDT125.002.500.004.800.00-65149.46%
BFAM240621C001300002024-03-07 2:57PM EDT130.003.601.004.700.00-14178.61%
BFAM240621C001400002024-03-07 4:18PM EDT140.001.650.251.900.00--1158.98%
BFAM240621C001550002024-03-11 9:30AM EDT155.000.950.000.000.00-81050.00%
BFAM240621C001700002024-05-02 3:41PM EDT170.000.050.000.050.00-77131.25%
BFAM240621C001750002024-04-08 11:26AM EDT175.000.300.001.000.00--9205.27%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BFAM240621P000750002024-02-13 3:59PM EDT75.001.490.004.800.00--1236.33%
BFAM240621P000850002024-03-08 2:18PM EDT85.000.730.152.150.00-22131.15%
BFAM240621P000900002024-05-01 11:49AM EDT90.001.250.003.900.00-116126.37%
BFAM240621P001050002024-06-05 10:14AM EDT105.001.300.104.900.00-1175.39%
BFAM240621P001100002024-06-06 12:26PM EDT110.002.555.208.400.00-4880.79%