Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 14.80 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 610.94% |
| BFH240621C00022500 | 2023-07-14 9:37AM EDT | 22.50 | 15.60 | 18.50 | 20.00 | 0.00 | - | - | 2 | 690.23% |
| BFH240621C00025000 | 2024-01-29 2:15PM EDT | 25.00 | 11.46 | 11.00 | 15.70 | 0.00 | - | 9 | 17 | 0.00% |
| BFH240621C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 8.01 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 212.50% |
| BFH240621C00030000 | 2024-06-06 10:33AM EDT | 30.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 0.00% |
| BFH240621C00032500 | 2024-06-05 3:37PM EDT | 32.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| BFH240621C00035000 | 2024-06-14 3:16PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
| BFH240621C00037500 | 2024-06-18 11:13AM EDT | 37.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| BFH240621C00040000 | 2024-06-18 11:56AM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 636 | 0.00% |
| BFH240621C00042500 | 2024-06-18 3:09PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 194 | 925 | 12.50% |
| BFH240621C00045000 | 2024-06-18 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 498 | 25.00% |
| BFH240621C00047500 | 2024-06-06 2:06PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 50.00% |
| BFH240621C00050000 | 2024-06-11 10:01AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 50.00% |
| BFH240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 288.67% |
| BFH240621C00060000 | 2024-04-26 11:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 268.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621P00015000 | 2024-04-25 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 92 | 116 | 609.38% |
| BFH240621P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 875.78% |
| BFH240621P00020000 | 2024-05-16 2:58PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 2,443 | 406.25% |
| BFH240621P00022500 | 2024-04-19 10:14AM EDT | 22.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 210 | 585.55% |
| BFH240621P00025000 | 2024-04-08 12:43PM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 464.45% |
| BFH240621P00027500 | 2024-06-05 1:24PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 584 | 50.00% |
| BFH240621P00030000 | 2024-05-20 11:47AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 328 | 320.31% |
| BFH240621P00032500 | 2024-06-12 12:56PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 730 | 50.00% |
| BFH240621P00035000 | 2024-06-14 3:36PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 561 | 50.00% |
| BFH240621P00037500 | 2024-06-18 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 25.00% |
| BFH240621P00040000 | 2024-06-18 3:18PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 402 | 6.25% |
| BFH240621P00042500 | 2024-06-07 2:27PM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| BFH240621P00045000 | 2024-06-11 11:42AM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BFH240621P00050000 | 2023-11-21 12:04PM EDT | 50.00 | 23.00 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 850.00% |
| BFH240621P00055000 | 2023-08-24 9:47AM EDT | 55.00 | 18.00 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 857.62% |
© 2024 Yahoo. All rights reserved.