BellRing Brands, Inc. (BRBR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 24.02 | 19.60 | 24.50 | 0.00 | - | - | 2 | 49.73% |
| BRBR241220C00035000 | 2023-12-13 10:30AM EDT | 35.00 | 24.79 | 19.10 | 23.90 | 0.00 | - | 1 | 2 | 68.31% |
| BRBR241220C00037500 | 2023-08-30 11:43AM EDT | 37.50 | 9.25 | 9.60 | 12.30 | 0.00 | - | 5 | 7 | 0.00% |
| BRBR241220C00040000 | 2024-02-26 4:54PM EDT | 40.00 | 19.20 | 19.00 | 23.20 | 0.00 | - | 1 | 12 | 73.17% |
| BRBR241220C00042500 | 2024-03-18 1:09PM EDT | 42.50 | 20.40 | 14.10 | 17.30 | 0.00 | - | 1 | 3 | 55.44% |
| BRBR241220C00045000 | 2024-01-31 12:26PM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BRBR241220C00050000 | 2024-04-19 11:54AM EDT | 50.00 | 8.51 | 10.00 | 12.90 | 0.00 | - | 1 | 26 | 55.46% |
| BRBR241220C00052500 | 2024-04-25 12:30PM EDT | 52.50 | 8.50 | 8.40 | 10.90 | 0.00 | - | 2 | 39 | 50.94% |
| BRBR241220C00055000 | 2024-04-16 3:53PM EDT | 55.00 | 7.60 | 7.20 | 8.10 | 0.00 | - | 1 | 80 | 41.60% |
| BRBR241220C00057500 | 2024-04-05 11:20AM EDT | 57.50 | 7.85 | 6.10 | 6.70 | 0.00 | - | 5 | 14 | 39.87% |
| BRBR241220C00060000 | 2024-04-19 11:43AM EDT | 60.00 | 4.20 | 4.80 | 5.40 | 0.00 | - | 1 | 14 | 38.01% |
| BRBR241220C00062500 | 2024-04-15 10:49AM EDT | 62.50 | 3.80 | 3.70 | 4.60 | 0.00 | - | 2 | 6 | 38.23% |
| BRBR241220C00065000 | 2024-04-22 10:21AM EDT | 65.00 | 2.92 | 2.90 | 3.60 | 0.00 | - | 1,601 | 1,697 | 36.62% |
| BRBR241220C00067500 | 2024-03-05 3:43PM EDT | 67.50 | 4.98 | 2.20 | 4.00 | 0.00 | - | - | 2 | 42.68% |
| BRBR241220C00070000 | 2024-04-23 3:29PM EDT | 70.00 | 1.95 | 1.95 | 2.35 | 0.00 | - | 1 | 6 | 35.78% |
| BRBR241220C00075000 | 2024-04-25 2:39PM EDT | 75.00 | 0.95 | 0.55 | 2.90 | 0.00 | - | 1 | 621 | 45.25% |
| BRBR241220C00080000 | 2024-02-21 10:30AM EDT | 80.00 | 0.85 | 0.60 | 3.40 | 0.00 | - | - | 1 | 53.81% |
| BRBR241220C00085000 | 2024-04-19 3:08PM EDT | 85.00 | 0.39 | 0.10 | 3.40 | 0.00 | - | 1 | 0 | 58.58% |
| BRBR241220C00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 58.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220P00015000 | 2023-08-31 9:37AM EDT | 15.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 38 | 89 | 98.24% |
| BRBR241220P00022500 | 2023-11-17 12:29PM EDT | 22.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 41 | 113.16% |
| BRBR241220P00025000 | 2023-09-22 11:30AM EDT | 25.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 12 | 102.88% |
| BRBR241220P00027500 | 2023-09-22 11:38AM EDT | 27.50 | 1.25 | 0.10 | 1.45 | 0.00 | - | 1 | 18 | 64.70% |
| BRBR241220P00030000 | 2024-02-28 4:02PM EDT | 30.00 | 0.55 | 0.15 | 4.30 | 0.00 | - | 5 | 68 | 79.93% |
| BRBR241220P00032500 | 2024-02-12 11:05AM EDT | 32.50 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 13 | 52.32% |
| BRBR241220P00035000 | 2023-04-27 2:11PM EDT | 35.00 | 5.57 | 2.00 | 6.90 | 0.00 | - | - | 11 | 86.99% |
| BRBR241220P00037500 | 2023-10-27 12:07PM EDT | 37.50 | 3.20 | 1.70 | 2.05 | 0.00 | - | 10 | 0 | 54.22% |
| BRBR241220P00040000 | 2024-04-10 9:30AM EDT | 40.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 1 | 4 | 42.60% |
| BRBR241220P00042500 | 2023-11-27 2:52PM EDT | 42.50 | 2.90 | 1.85 | 3.20 | 0.00 | - | - | 10 | 53.39% |
| BRBR241220P00045000 | 2024-04-22 10:13AM EDT | 45.00 | 1.97 | 1.30 | 2.95 | 0.00 | - | 1,600 | 1,606 | 44.97% |
| BRBR241220P00047500 | 2024-01-24 10:30AM EDT | 47.50 | 2.55 | 1.70 | 3.40 | 0.00 | - | - | 1 | 41.91% |
| BRBR241220P00050000 | 2024-04-26 1:24PM EDT | 50.00 | 2.80 | 2.20 | 3.20 | +0.56 | +25.00% | 1 | 21 | 34.27% |
| BRBR241220P00055000 | 2024-03-28 11:21AM EDT | 55.00 | 3.76 | 4.10 | 4.90 | 0.00 | - | 1 | 2 | 31.07% |
| BRBR241220P00057500 | 2024-04-17 2:46PM EDT | 57.50 | 6.70 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 29.59% |
© 2024 Yahoo. All rights reserved.