BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM 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 | 203.61% |
| BRBR240517C00035000 | 2023-11-17 2:24PM EDT | 35.00 | 12.25 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 129.69% |
| BRBR240517C00037500 | 2023-11-15 2:32PM EDT | 37.50 | 10.80 | 16.70 | 20.50 | 0.00 | - | - | 6 | 113.67% |
| BRBR240517C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.00 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 214.89% |
| BRBR240517C00042500 | 2024-01-03 12:48PM EDT | 42.50 | 11.60 | 14.70 | 18.00 | 0.00 | - | 2 | 24 | 171.63% |
| BRBR240517C00045000 | 2024-01-31 4:52PM EDT | 45.00 | 11.80 | 13.20 | 18.00 | 0.00 | - | 8 | 5 | 191.60% |
| BRBR240517C00047500 | 2024-03-04 10:33AM EDT | 47.50 | 14.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 122.12% |
| BRBR240517C00050000 | 2024-04-23 11:09AM EDT | 50.00 | 6.38 | 5.40 | 7.10 | 0.00 | - | 4 | 44 | 69.53% |
| BRBR240517C00052500 | 2024-04-15 2:06PM EDT | 52.50 | 3.80 | 3.20 | 5.30 | 0.00 | - | 116 | 905 | 66.21% |
| BRBR240517C00055000 | 2024-04-25 2:23PM EDT | 55.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 7 | 180 | 47.31% |
| BRBR240517C00057500 | 2024-04-22 2:17PM EDT | 57.50 | 1.55 | 1.45 | 1.70 | 0.00 | - | 2 | 80 | 45.46% |
| BRBR240517C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 0.65 | 0.45 | 1.40 | 0.00 | - | 1 | 88 | 54.83% |
| BRBR240517C00062500 | 2024-04-25 9:52AM EDT | 62.50 | 0.34 | 0.10 | 0.80 | 0.00 | - | 10 | 732 | 53.52% |
| BRBR240517C00065000 | 2024-04-24 1:53PM EDT | 65.00 | 0.25 | 0.10 | 2.75 | 0.00 | - | 6 | 170 | 79.69% |
| BRBR240517C00067500 | 2024-04-04 2:45PM EDT | 67.50 | 0.68 | 0.05 | 0.30 | 0.00 | - | 1 | 88 | 55.76% |
| BRBR240517C00070000 | 2024-04-10 9:58AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 66.80% |
| BRBR240517C00075000 | 2024-03-07 3:04PM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 82.23% |
| BRBR240517C00085000 | 2024-02-21 11:15AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.27% |
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 | 299.02% |
| BRBR240517P00032500 | 2024-04-17 10:47AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
| BRBR240517P00035000 | 2024-04-09 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 393 | 92.38% |
| BRBR240517P00037500 | 2023-11-13 12:00PM EDT | 37.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.89% |
| BRBR240517P00040000 | 2023-11-14 2:01PM EDT | 40.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | - | 98 | 121.68% |
| BRBR240517P00042500 | 2023-10-03 12:24PM EDT | 42.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | - | 2 | 165.04% |
| BRBR240517P00045000 | 2023-12-21 2:23PM EDT | 45.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | 33 | 38 | 87.11% |
| BRBR240517P00047500 | 2024-04-04 3:40PM EDT | 47.50 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 60 | 53.52% |
| BRBR240517P00050000 | 2024-04-17 2:45PM EDT | 50.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 60 | 233 | 55.91% |
| BRBR240517P00052500 | 2024-04-25 3:04PM EDT | 52.50 | 1.10 | 0.85 | 1.25 | 0.00 | - | 7 | 1,537 | 47.56% |
| BRBR240517P00055000 | 2024-04-24 3:47PM EDT | 55.00 | 1.90 | 1.40 | 2.20 | 0.00 | - | 1 | 117 | 46.39% |
| BRBR240517P00057500 | 2024-04-16 11:09AM EDT | 57.50 | 3.80 | 2.75 | 3.90 | 0.00 | - | 3 | 13 | 52.05% |
| BRBR240517P00060000 | 2024-04-04 2:32PM EDT | 60.00 | 4.08 | 4.60 | 5.80 | 0.00 | - | 9 | 22 | 55.86% |
| BRBR240517P00062500 | 2024-04-15 11:57AM EDT | 62.50 | 8.12 | 7.00 | 7.50 | 0.00 | - | 1 | 11 | 49.51% |
© 2024 Yahoo. All rights reserved.