Brookfield Infrastructure Partners L.P. (BIP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIP240920C00017500 | 2024-07-11 10:08AM EDT | 17.50 | 12.83 | 11.50 | 15.00 | 0.00 | - | 3 | 3 | 0.00% |
| BIP240920C00020000 | 2024-04-26 3:33PM EDT | 20.00 | 7.41 | 9.00 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIP240920C00022500 | 2024-05-15 3:33PM EDT | 22.50 | 8.00 | 4.50 | 6.80 | 0.00 | - | 2 | 3 | 0.00% |
| BIP240920C00025000 | 2024-09-03 9:51AM EDT | 25.00 | 6.80 | 7.60 | 10.40 | 0.00 | - | 1 | 7 | 235.74% |
| BIP240920C00030000 | 2024-09-13 10:35AM EDT | 30.00 | 3.81 | 2.70 | 3.60 | +0.69 | +22.12% | 19 | 141 | 92.58% |
| BIP240920C00035000 | 2024-09-13 10:40AM EDT | 35.00 | 0.13 | 0.05 | 0.10 | +0.07 | +116.67% | 2 | 586 | 36.33% |
| BIP240920C00040000 | 2024-09-06 2:40PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 300 | 127.54% |
| BIP240920C00045000 | 2024-04-02 11:52AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 144.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIP240920P00015000 | 2024-08-05 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BIP240920P00017500 | 2024-04-15 3:58PM EDT | 17.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 351.56% |
| BIP240920P00020000 | 2024-07-05 12:33PM EDT | 20.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 11 | 63 | 328.91% |
| BIP240920P00022500 | 2024-08-28 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 411 | 206.25% |
| BIP240920P00025000 | 2024-09-13 2:56PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 637 | 117.19% |
| BIP240920P00030000 | 2024-09-13 10:18AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 484 | 54.69% |
| BIP240920P00035000 | 2024-08-26 10:47AM EDT | 35.00 | 2.38 | 1.30 | 2.30 | 0.00 | - | 12 | 3 | 67.77% |
© 2024 Yahoo. All rights reserved.