Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240517C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 2.00 | 3.50 | 6.70 | 0.00 | - | - | 2 | 53.71% |
| BRKR240517C00075000 | 2024-05-07 3:51PM EDT | 75.00 | 1.04 | 1.00 | 1.25 | -0.06 | -5.45% | 1 | 63 | 33.89% |
| BRKR240517C00080000 | 2024-04-24 11:07AM EDT | 80.00 | 4.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 32.91% |
| BRKR240517C00082500 | 2024-05-01 1:15PM EDT | 82.50 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 49 | 58.20% |
| BRKR240517C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 100 | 502 | 57.42% |
| BRKR240517C00087500 | 2024-04-24 1:47PM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 217 | 223 | 25.00% |
| BRKR240517C00090000 | 2024-05-01 11:35AM EDT | 90.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 74.80% |
| BRKR240517C00092500 | 2024-04-16 2:06PM EDT | 92.50 | 1.19 | 0.00 | 0.50 | 0.00 | - | 200 | 200 | 82.72% |
| BRKR240517C00095000 | 2024-04-09 1:00PM EDT | 95.00 | 1.90 | 0.00 | 0.50 | 0.00 | - | - | 3 | 90.33% |
| BRKR240517C00097500 | 2024-04-12 1:00PM EDT | 97.50 | 0.95 | 0.00 | 0.50 | 0.00 | - | 18 | 16 | 97.56% |
| BRKR240517C00100000 | 2024-04-15 12:50PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 104.49% |
| BRKR240517C00105000 | 2024-04-19 2:07PM EDT | 105.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 117.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240517P00065000 | 2024-05-03 10:08AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 7 | 57.23% |
| BRKR240517P00070000 | 2024-05-06 3:32PM EDT | 70.00 | 0.58 | 0.00 | 0.30 | 0.00 | - | 15 | 75 | 32.81% |
| BRKR240517P00075000 | 2024-05-02 9:37AM EDT | 75.00 | 6.02 | 1.50 | 1.95 | 0.00 | - | 1 | 201 | 29.40% |
| BRKR240517P00077500 | 2024-05-02 9:37AM EDT | 77.50 | 8.22 | 3.00 | 3.70 | 0.00 | - | - | 6 | 27.25% |
| BRKR240517P00080000 | 2024-04-24 11:13AM EDT | 80.00 | 2.20 | 5.30 | 6.20 | 0.00 | - | 3 | 4 | 39.06% |
| BRKR240517P00082500 | 2024-04-29 1:27PM EDT | 82.50 | 2.95 | 6.10 | 10.30 | 0.00 | - | 8 | 0 | 97.07% |
| BRKR240517P00085000 | 2024-04-22 10:21AM EDT | 85.00 | 7.40 | 8.60 | 12.70 | 0.00 | - | 1 | 6 | 107.72% |
| BRKR240517P00087500 | 2024-04-12 12:12PM EDT | 87.50 | 3.40 | 11.40 | 15.40 | 0.00 | - | 1 | 1 | 125.10% |
© 2024 Yahoo. All rights reserved.