Bread Financial Holdings, Inc. (BFH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241018C00040000 | 2024-10-01 3:35PM EDT | 40.00 | 7.20 | 7.90 | 9.70 | 0.00 | - | 1 | 7 | 84.77% |
| BFH241018C00042500 | 2024-09-30 9:44AM EDT | 42.50 | 4.60 | 5.80 | 7.10 | 0.00 | - | 1 | 26 | 71.29% |
| BFH241018C00045000 | 2024-10-01 2:43PM EDT | 45.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 1 | 12 | 47.85% |
| BFH241018C00047500 | 2024-10-04 2:30PM EDT | 47.50 | 1.75 | 1.85 | 2.45 | +0.19 | +12.18% | 1 | 207 | 53.52% |
| BFH241018C00050000 | 2024-10-01 10:32AM EDT | 50.00 | 0.40 | 0.65 | 0.80 | 0.00 | - | 4 | 88 | 38.67% |
| BFH241018C00052500 | 2024-10-04 1:42PM EDT | 52.50 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 10 | 78 | 37.89% |
| BFH241018C00055000 | 2024-10-03 1:05PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 41.41% |
| BFH241018C00057500 | 2024-10-02 1:07PM EDT | 57.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 77.34% |
| BFH241018C00060000 | 2024-09-20 11:35AM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 89.84% |
| BFH241018C00062500 | 2024-09-25 9:30AM EDT | 62.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 8 | 101.27% |
| BFH241018C00065000 | 2024-10-04 10:44AM EDT | 65.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 105.96% |
| BFH241018C00070000 | 2024-09-20 11:19AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 29 | 86.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241018P00030000 | 2024-09-25 11:30AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 8 | 176.56% |
| BFH241018P00032500 | 2024-09-30 3:09PM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 66 | 150 | 112.89% |
| BFH241018P00035000 | 2024-10-04 3:58PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 49 | 80.86% |
| BFH241018P00037500 | 2024-09-30 2:58PM EDT | 37.50 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 107.81% |
| BFH241018P00040000 | 2024-10-04 9:55AM EDT | 40.00 | 0.10 | 0.00 | 0.65 | -0.13 | -56.52% | 3 | 296 | 76.66% |
| BFH241018P00042500 | 2024-10-04 11:07AM EDT | 42.50 | 0.18 | 0.10 | 0.20 | -0.22 | -55.00% | 1 | 134 | 50.29% |
| BFH241018P00045000 | 2024-10-04 3:14PM EDT | 45.00 | 0.45 | 0.30 | 0.40 | -0.37 | -45.12% | 4 | 132 | 41.75% |
| BFH241018P00047500 | 2024-10-04 11:10AM EDT | 47.50 | 1.30 | 0.95 | 1.10 | -0.40 | -23.53% | 2 | 388 | 39.60% |
| BFH241018P00050000 | 2024-10-04 3:24PM EDT | 50.00 | 2.48 | 2.25 | 2.45 | -1.52 | -38.00% | 10 | 71 | 38.38% |
| BFH241018P00052500 | 2024-09-27 3:59PM EDT | 52.50 | 5.85 | 4.20 | 4.40 | 0.00 | - | 1 | 28 | 37.40% |
| BFH241018P00055000 | 2024-09-20 3:02PM EDT | 55.00 | 3.60 | 5.00 | 7.30 | 0.00 | - | 6 | 26 | 69.34% |
| BFH241018P00057500 | 2024-09-20 3:31PM EDT | 57.50 | 5.40 | 8.80 | 9.90 | 0.00 | - | 4 | 3 | 59.96% |
| BFH241018P00060000 | 2024-09-11 10:06AM EDT | 60.00 | 13.55 | 9.50 | 13.40 | 0.00 | - | 10 | 0 | 137.94% |
© 2024 Yahoo. All rights reserved.