Broadridge Financial Solutions, Inc. (BR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BR241115C00130000 | 2024-06-13 1:12PM EDT | 130.00 | 67.48 | 70.50 | 75.00 | 0.00 | - | 2 | 2 | 52.22% |
| BR241115C00135000 | 2024-02-20 11:40AM EDT | 135.00 | 65.40 | 72.00 | 76.50 | 0.00 | - | 2 | 1 | 76.03% |
| BR241115C00165000 | 2023-08-30 2:10PM EDT | 165.00 | 33.60 | 27.90 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| BR241115C00170000 | 2024-05-01 11:46AM EDT | 170.00 | 30.50 | 33.50 | 36.90 | 0.00 | - | - | 1 | 38.25% |
| BR241115C00190000 | 2023-08-28 2:57PM EDT | 190.00 | 17.75 | 15.10 | 17.40 | 0.00 | - | - | 2 | 23.39% |
| BR241115C00195000 | 2024-01-08 11:06AM EDT | 195.00 | 19.60 | 18.30 | 20.30 | 0.00 | - | 4 | 3 | 35.34% |
| BR241115C00200000 | 2024-05-28 10:18AM EDT | 200.00 | 11.94 | 10.50 | 14.40 | 0.00 | - | 10 | 10 | 28.34% |
| BR241115C00210000 | 2024-05-29 11:44AM EDT | 210.00 | 5.80 | 7.00 | 9.80 | 0.00 | - | 1 | 4 | 27.44% |
| BR241115C00220000 | 2024-05-22 11:33AM EDT | 220.00 | 6.10 | 2.25 | 5.50 | 0.00 | - | 3 | 20 | 24.78% |
| BR241115C00230000 | 2024-05-28 3:13PM EDT | 230.00 | 1.88 | 1.45 | 3.20 | 0.00 | - | 7 | 7 | 24.13% |
| BR241115C00240000 | 2024-06-13 9:30AM EDT | 240.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 1 | 14 | 32.77% |
| BR241115C00250000 | 2024-06-20 9:30AM EDT | 250.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 37.27% |
| BR241115C00270000 | 2023-10-18 9:57AM EDT | 270.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BR241115C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.52% |
| BR241115C00310000 | 2024-03-07 10:30AM EDT | 310.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.77% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BR241115P00140000 | 2024-04-15 1:30PM EDT | 140.00 | 0.56 | 0.00 | 3.60 | 0.00 | - | - | 1 | 51.62% |
| BR241115P00145000 | 2023-11-22 1:20PM EDT | 145.00 | 2.66 | 1.65 | 1.95 | 0.00 | - | - | 2 | 39.97% |
| BR241115P00150000 | 2023-10-17 9:56AM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BR241115P00155000 | 2024-01-09 1:11PM EDT | 155.00 | 2.60 | 1.80 | 2.40 | 0.00 | - | - | 2 | 35.58% |
| BR241115P00160000 | 2023-12-05 10:53AM EDT | 160.00 | 4.10 | 3.10 | 3.50 | 0.00 | - | 1 | 1 | 36.59% |
| BR241115P00165000 | 2024-03-21 11:17AM EDT | 165.00 | 2.10 | 3.10 | 3.40 | 0.00 | - | 1 | 4 | 32.75% |
| BR241115P00170000 | 2024-06-06 3:39PM EDT | 170.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 5 | 6 | 33.36% |
| BR241115P00175000 | 2024-05-02 11:47AM EDT | 175.00 | 4.50 | 0.80 | 3.10 | 0.00 | - | 5 | 10 | 24.98% |
| BR241115P00180000 | 2024-05-28 10:57AM EDT | 180.00 | 4.01 | 2.05 | 4.10 | 0.00 | - | 1 | 6 | 24.41% |
| BR241115P00185000 | 2024-05-20 1:53PM EDT | 185.00 | 4.50 | 3.30 | 6.80 | 0.00 | - | 2 | 13 | 27.30% |
| BR241115P00190000 | 2024-04-26 10:15AM EDT | 190.00 | 8.40 | 5.60 | 6.20 | 0.00 | - | 1 | 25 | 21.84% |
| BR241115P00195000 | 2024-05-09 11:54AM EDT | 195.00 | 11.50 | 7.80 | 8.50 | 0.00 | - | 1 | 4 | 22.36% |
| BR241115P00210000 | 2024-06-24 3:57PM EDT | 210.00 | 13.10 | 11.70 | 15.20 | 0.00 | - | 21 | 31 | 18.98% |
© 2024 Yahoo. All rights reserved.