Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517C00027500 | 2024-04-17 10:47AM EDT | 27.50 | 6.20 | 12.50 | 15.50 | 0.00 | - | - | 1 | 225.39% |
| BFH240517C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 8.40 | 10.10 | 13.00 | 0.00 | - | 20 | 0 | 191.21% |
| BFH240517C00032500 | 2024-04-29 1:42PM EDT | 32.50 | 5.30 | 7.80 | 10.40 | 0.00 | - | 2 | 98 | 158.30% |
| BFH240517C00035000 | 2024-05-03 9:57AM EDT | 35.00 | 6.70 | 5.00 | 7.40 | 0.00 | - | 2 | 585 | 103.32% |
| BFH240517C00037500 | 2024-05-06 2:38PM EDT | 37.50 | 3.70 | 2.90 | 4.10 | -0.90 | -19.57% | 1 | 501 | 62.11% |
| BFH240517C00040000 | 2024-05-06 11:11AM EDT | 40.00 | 1.83 | 1.55 | 2.00 | -0.12 | -6.15% | 22 | 6,185 | 56.49% |
| BFH240517C00042500 | 2024-05-03 2:58PM EDT | 42.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 8 | 176 | 52.25% |
| BFH240517C00045000 | 2024-05-03 9:44AM EDT | 45.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 54.20% |
| BFH240517C00047500 | 2024-05-06 12:38PM EDT | 47.50 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 21 | 1 | 58.01% |
| BFH240517C00055000 | 2024-04-24 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 855 | 78.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517P00020000 | 2024-04-25 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 268.75% |
| BFH240517P00022500 | 2024-04-05 2:10PM EDT | 22.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 229.69% |
| BFH240517P00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 236 | 194.92% |
| BFH240517P00027500 | 2024-04-30 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.55 | -0.02 | -33.33% | 25 | 234 | 151.17% |
| BFH240517P00030000 | 2024-05-06 11:22AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 4,314 | 78.91% |
| BFH240517P00032500 | 2024-05-06 1:50PM EDT | 32.50 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 457 | 2,721 | 71.88% |
| BFH240517P00035000 | 2024-05-06 2:05PM EDT | 35.00 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 133 | 1,678 | 66.60% |
| BFH240517P00037500 | 2024-05-06 2:49PM EDT | 37.50 | 0.38 | 0.45 | 0.70 | -0.21 | -35.59% | 12 | 2,851 | 60.45% |
| BFH240517P00040000 | 2024-05-03 2:15PM EDT | 40.00 | 1.37 | 1.25 | 1.60 | 0.00 | - | 4 | 16 | 57.96% |
| BFH240517P00042500 | 2024-04-26 3:35PM EDT | 42.50 | 5.62 | 2.75 | 3.00 | 0.00 | - | 3 | 4 | 55.96% |
| BFH240517P00047500 | 2024-04-26 3:35PM EDT | 47.50 | 10.27 | 6.80 | 8.50 | 0.00 | - | 1 | 1 | 90.63% |
© 2024 Yahoo. All rights reserved.