Bread Financial Holdings, Inc. (BFH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241220C00015000 | 2023-11-16 12:10PM EDT | 15.00 | 13.50 | 18.50 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| BFH241220C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 15.80 | 19.00 | 23.80 | 0.00 | - | 1 | 3 | 0.00% |
| BFH241220C00022500 | 2024-07-12 10:00AM EDT | 22.50 | 24.90 | 27.60 | 31.30 | 0.00 | - | - | 7 | 142.09% |
| BFH241220C00025000 | 2024-07-09 9:30AM EDT | 25.00 | 21.00 | 21.00 | 23.80 | 0.00 | - | 5 | 5 | 0.00% |
| BFH241220C00027500 | 2023-12-20 11:13AM EDT | 27.50 | 10.22 | 4.50 | 8.90 | 0.00 | - | 6 | 0 | 0.00% |
| BFH241220C00030000 | 2024-08-01 2:13PM EDT | 30.00 | 21.90 | 27.00 | 31.00 | 0.00 | - | 5 | 230 | 197.46% |
| BFH241220C00032500 | 2024-08-05 1:01PM EDT | 32.50 | 13.95 | 22.80 | 27.10 | 0.00 | - | 1 | 20 | 154.37% |
| BFH241220C00035000 | 2024-08-05 1:02PM EDT | 35.00 | 12.05 | 20.60 | 24.70 | 0.00 | - | 1 | 138 | 141.77% |
| BFH241220C00037500 | 2024-08-27 3:33PM EDT | 37.50 | 20.40 | 15.00 | 17.60 | 0.00 | - | 6 | 49 | 69.12% |
| BFH241220C00040000 | 2024-09-11 11:11AM EDT | 40.00 | 9.10 | 13.50 | 13.90 | 0.00 | - | 1 | 117 | 57.86% |
| BFH241220C00042500 | 2024-09-13 1:04PM EDT | 42.50 | 8.06 | 11.40 | 11.80 | 0.00 | - | 1 | 29 | 54.83% |
| BFH241220C00045000 | 2024-09-18 2:52PM EDT | 45.00 | 10.40 | 9.40 | 9.80 | 0.00 | - | 3 | 545 | 51.76% |
| BFH241220C00047500 | 2024-09-19 9:57AM EDT | 47.50 | 7.85 | 7.10 | 8.00 | -0.73 | -8.51% | 14 | 1,006 | 51.77% |
| BFH241220C00050000 | 2024-09-17 1:16PM EDT | 50.00 | 6.18 | 6.10 | 6.40 | 0.00 | - | 4 | 90 | 49.81% |
| BFH241220C00052500 | 2024-09-18 2:00PM EDT | 52.50 | 5.40 | 4.70 | 5.00 | 0.00 | - | 5 | 30 | 48.07% |
| BFH241220C00055000 | 2024-09-18 12:24PM EDT | 55.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 26 | 436 | 46.47% |
| BFH241220C00057500 | 2024-09-17 10:32AM EDT | 57.50 | 2.86 | 2.70 | 2.85 | 0.00 | - | 5 | 7 | 45.46% |
| BFH241220C00060000 | 2024-09-18 2:33PM EDT | 60.00 | 2.75 | 0.95 | 2.15 | 0.00 | - | 1 | 30 | 45.22% |
| BFH241220C00062500 | 2024-09-03 12:03PM EDT | 62.50 | 3.70 | 1.40 | 1.60 | 0.00 | - | - | 1 | 45.00% |
| BFH241220C00065000 | 2024-09-03 3:56PM EDT | 65.00 | 3.00 | 1.00 | 1.20 | 0.00 | - | 1 | 19 | 45.14% |
| BFH241220C00070000 | 2024-09-10 2:04PM EDT | 70.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 3 | 38 | 46.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH241220P00015000 | 2024-09-06 3:55PM EDT | 15.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 645 | 122.66% |
| BFH241220P00020000 | 2024-09-10 10:37AM EDT | 20.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 4 | 1,479 | 96.09% |
| BFH241220P00022500 | 2024-08-02 10:53AM EDT | 22.50 | 0.40 | 0.05 | 0.95 | 0.00 | - | 31 | 953 | 110.55% |
| BFH241220P00025000 | 2024-09-20 9:52AM EDT | 25.00 | 0.52 | 0.05 | 0.35 | +0.22 | +73.33% | 8 | 2,035 | 81.84% |
| BFH241220P00027500 | 2024-05-13 2:53PM EDT | 27.50 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 90.33% |
| BFH241220P00030000 | 2024-08-06 11:04AM EDT | 30.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 3 | 18 | 89.36% |
| BFH241220P00032500 | 2024-09-20 9:52AM EDT | 32.50 | 0.50 | 0.35 | 0.45 | -0.55 | -52.38% | 8 | 71 | 64.60% |
| BFH241220P00035000 | 2024-09-10 1:48PM EDT | 35.00 | 1.20 | 0.45 | 0.70 | 0.00 | - | 23 | 1,084 | 61.62% |
| BFH241220P00037500 | 2024-09-11 11:25AM EDT | 37.50 | 1.68 | 0.60 | 0.75 | 0.00 | - | 30 | 2,275 | 55.66% |
| BFH241220P00040000 | 2024-09-18 10:21AM EDT | 40.00 | 1.11 | 0.85 | 1.00 | 0.00 | - | 1 | 800 | 52.39% |
| BFH241220P00042500 | 2024-09-13 12:26PM EDT | 42.50 | 2.35 | 1.20 | 1.40 | 0.00 | - | 9 | 72 | 51.47% |
| BFH241220P00045000 | 2024-09-17 10:42AM EDT | 45.00 | 2.26 | 1.70 | 1.90 | 0.00 | - | 15 | 596 | 48.90% |
| BFH241220P00047500 | 2024-09-19 2:56PM EDT | 47.50 | 2.60 | 2.45 | 2.60 | 0.00 | - | 2 | 338 | 47.05% |
| BFH241220P00050000 | 2024-09-19 9:50AM EDT | 50.00 | 3.43 | 3.30 | 3.50 | 0.00 | - | 4 | 1,798 | 45.48% |
| BFH241220P00052500 | 2024-09-19 11:34AM EDT | 52.50 | 4.30 | 4.40 | 4.60 | 0.00 | - | 4 | 333 | 43.95% |
| BFH241220P00055000 | 2024-09-20 11:50AM EDT | 55.00 | 5.80 | 5.70 | 5.90 | +0.10 | +1.75% | 3 | 122 | 42.35% |
| BFH241220P00057500 | 2024-09-20 11:49AM EDT | 57.50 | 7.30 | 7.30 | 8.30 | 0.00 | - | 9 | 68 | 49.63% |
| BFH241220P00060000 | 2024-07-26 3:38PM EDT | 60.00 | 8.70 | 6.70 | 7.90 | 0.00 | - | 1 | 41 | 22.75% |
| BFH241220P00062500 | 2024-09-17 1:11PM EDT | 62.50 | 12.00 | 9.60 | 12.90 | 0.00 | - | 1 | 14 | 59.14% |
© 2024 Yahoo. All rights reserved.