BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517C00032500 | 2023-11-22 3:34PM EDT | 32.50 | 19.63 | 22.80 | 26.50 | 0.00 | - | 2 | 2 | 251.47% |
| BRBR240517C00035000 | 2023-11-17 2:24PM EDT | 35.00 | 12.25 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 178.71% |
| BRBR240517C00037500 | 2023-11-15 2:32PM EDT | 37.50 | 10.80 | 16.70 | 20.50 | 0.00 | - | - | 6 | 157.52% |
| BRBR240517C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.00 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 252.98% |
| BRBR240517C00042500 | 2024-01-03 12:48PM EDT | 42.50 | 11.60 | 14.70 | 18.00 | 0.00 | - | 2 | 24 | 204.30% |
| BRBR240517C00045000 | 2024-01-31 4:52PM EDT | 45.00 | 11.80 | 13.20 | 18.00 | 0.00 | - | 8 | 5 | 224.07% |
| BRBR240517C00047500 | 2024-03-04 10:33AM EDT | 47.50 | 14.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 146.88% |
| BRBR240517C00050000 | 2024-04-23 11:09AM EDT | 50.00 | 6.38 | 5.20 | 7.10 | 0.00 | - | 4 | 44 | 64.65% |
| BRBR240517C00052500 | 2024-04-29 1:10PM EDT | 52.50 | 4.90 | 2.80 | 4.40 | 0.00 | - | 1 | 905 | 62.60% |
| BRBR240517C00055000 | 2024-04-29 10:10AM EDT | 55.00 | 3.60 | 2.10 | 2.50 | 0.00 | - | 41 | 166 | 51.22% |
| BRBR240517C00057500 | 2024-04-30 1:54PM EDT | 57.50 | 1.15 | 1.10 | 1.45 | -0.80 | -41.03% | 12 | 79 | 50.20% |
| BRBR240517C00060000 | 2024-04-30 1:33PM EDT | 60.00 | 0.65 | 0.60 | 1.05 | -0.30 | -31.58% | 20 | 134 | 50.93% |
| BRBR240517C00062500 | 2024-04-25 9:52AM EDT | 62.50 | 0.34 | 0.30 | 0.55 | 0.00 | - | 10 | 732 | 50.78% |
| BRBR240517C00065000 | 2024-04-29 10:10AM EDT | 65.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 82 | 169 | 51.76% |
| BRBR240517C00067500 | 2024-04-04 2:45PM EDT | 67.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| BRBR240517C00070000 | 2024-04-10 9:58AM EDT | 70.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 10 | 64 | 100.98% |
| BRBR240517C00075000 | 2024-03-07 3:04PM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
| BRBR240517C00085000 | 2024-02-21 11:15AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517P00022500 | 2023-09-29 9:31AM EDT | 22.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 328.13% |
| BRBR240517P00032500 | 2024-04-17 10:47AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 98.44% |
| BRBR240517P00035000 | 2024-04-09 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 393 | 100.00% |
| BRBR240517P00037500 | 2023-11-13 12:00PM EDT | 37.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.77% |
| BRBR240517P00040000 | 2023-11-14 2:01PM EDT | 40.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | - | 98 | 131.54% |
| BRBR240517P00042500 | 2023-10-03 12:24PM EDT | 42.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | - | 2 | 178.76% |
| BRBR240517P00045000 | 2023-12-21 2:23PM EDT | 45.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | 33 | 38 | 93.07% |
| BRBR240517P00047500 | 2024-04-04 3:40PM EDT | 47.50 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 60 | 51.47% |
| BRBR240517P00050000 | 2024-04-30 1:49PM EDT | 50.00 | 0.60 | 0.45 | 0.75 | +0.30 | +100.00% | 10 | 97 | 53.71% |
| BRBR240517P00052500 | 2024-04-30 12:02PM EDT | 52.50 | 1.10 | 0.50 | 1.30 | +0.25 | +29.41% | 26 | 1,541 | 49.27% |
| BRBR240517P00055000 | 2024-04-24 3:47PM EDT | 55.00 | 1.90 | 2.00 | 2.20 | 0.00 | - | 1 | 117 | 45.26% |
| BRBR240517P00057500 | 2024-04-16 11:09AM EDT | 57.50 | 3.80 | 3.40 | 4.10 | 0.00 | - | 3 | 13 | 53.66% |
| BRBR240517P00060000 | 2024-04-04 2:32PM EDT | 60.00 | 4.08 | 3.80 | 6.00 | 0.00 | - | 9 | 22 | 55.66% |
| BRBR240517P00062500 | 2024-04-15 11:57AM EDT | 62.50 | 8.12 | 6.20 | 8.50 | 0.00 | - | 1 | 11 | 68.85% |
© 2024 Yahoo. All rights reserved.