Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517C00027500 | 2024-04-17 10:47AM EDT | 27.50 | 6.20 | 12.90 | 15.50 | 0.00 | - | - | 1 | 188.38% |
| BFH240517C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 8.40 | 9.40 | 13.50 | 0.00 | - | 20 | 0 | 141.02% |
| BFH240517C00032500 | 2024-04-29 1:42PM EDT | 32.50 | 5.30 | 7.00 | 10.50 | 0.00 | - | 2 | 98 | 100.59% |
| BFH240517C00035000 | 2024-05-03 9:57AM EDT | 35.00 | 6.70 | 5.50 | 8.20 | +4.40 | +191.30% | 2 | 585 | 105.81% |
| BFH240517C00037500 | 2024-05-03 9:36AM EDT | 37.50 | 4.60 | 3.40 | 3.90 | +0.52 | +12.75% | 2 | 502 | 58.11% |
| BFH240517C00040000 | 2024-05-03 10:27AM EDT | 40.00 | 1.95 | 1.80 | 2.05 | -0.30 | -13.33% | 31 | 6,199 | 51.07% |
| BFH240517C00042500 | 2024-05-03 2:58PM EDT | 42.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 8 | 169 | 49.37% |
| BFH240517C00045000 | 2024-05-03 9:44AM EDT | 45.00 | 0.51 | 0.20 | 0.40 | -0.04 | -7.27% | 1 | 120 | 52.34% |
| BFH240517C00047500 | 2024-03-18 12:28PM EDT | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.16% |
| BFH240517C00055000 | 2024-04-24 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 855 | 67.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517P00020000 | 2024-04-25 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 240.63% |
| BFH240517P00022500 | 2024-04-05 2:10PM EDT | 22.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 206.25% |
| BFH240517P00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 236 | 175.39% |
| BFH240517P00027500 | 2024-04-30 10:50AM EDT | 27.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 30 | 234 | 136.52% |
| BFH240517P00030000 | 2024-05-03 2:42PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 63 | 4,314 | 71.88% |
| BFH240517P00032500 | 2024-05-03 2:29PM EDT | 32.50 | 0.09 | 0.10 | 0.15 | 0.00 | - | 1 | 2,721 | 73.24% |
| BFH240517P00035000 | 2024-05-03 2:16PM EDT | 35.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 59 | 1,678 | 60.16% |
| BFH240517P00037500 | 2024-05-03 2:15PM EDT | 37.50 | 0.59 | 0.45 | 0.60 | -0.21 | -26.25% | 54 | 2,847 | 55.27% |
| BFH240517P00040000 | 2024-05-03 2:15PM EDT | 40.00 | 1.37 | 1.20 | 1.35 | +0.08 | +6.20% | 4 | 20 | 52.25% |
| BFH240517P00042500 | 2024-04-26 3:35PM EDT | 42.50 | 5.62 | 2.45 | 2.80 | 0.00 | - | 3 | 4 | 50.54% |
| BFH240517P00047500 | 2024-04-26 3:35PM EDT | 47.50 | 10.27 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 77.73% |
© 2024 Yahoo. All rights reserved.