BellRing Brands, Inc. (BRBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 24.02 | 19.60 | 24.50 | 0.00 | - | - | 2 | 73.00% |
| BRBR241220C00035000 | 2024-05-06 10:24AM EDT | 35.00 | 24.30 | 25.20 | 30.00 | 0.00 | - | 1 | 3 | 125.12% |
| BRBR241220C00037500 | 2023-08-30 11:43AM EDT | 37.50 | 9.25 | 9.60 | 12.30 | 0.00 | - | 5 | 7 | 0.00% |
| BRBR241220C00040000 | 2024-02-26 4:54PM EDT | 40.00 | 19.20 | 19.00 | 23.20 | 0.00 | - | 1 | 12 | 89.88% |
| BRBR241220C00042500 | 2024-06-04 3:30PM EDT | 42.50 | 19.26 | 13.10 | 17.50 | 0.00 | - | 1 | 3 | 52.12% |
| BRBR241220C00045000 | 2024-01-31 12:26PM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BRBR241220C00050000 | 2024-04-19 11:54AM EDT | 50.00 | 8.51 | 10.20 | 13.30 | 0.00 | - | 1 | 26 | 59.34% |
| BRBR241220C00052500 | 2024-04-25 12:30PM EDT | 52.50 | 8.50 | 8.60 | 12.20 | 0.00 | - | 2 | 39 | 58.40% |
| BRBR241220C00055000 | 2024-06-14 2:12PM EDT | 55.00 | 6.10 | 5.00 | 6.50 | -3.05 | -33.33% | 2 | 79 | 40.49% |
| BRBR241220C00057500 | 2024-06-14 9:30AM EDT | 57.50 | 2.30 | 3.90 | 4.90 | -2.70 | -54.00% | 2 | 14 | 36.98% |
| BRBR241220C00060000 | 2024-06-10 12:12PM EDT | 60.00 | 4.00 | 2.90 | 4.00 | 0.00 | - | 1 | 13 | 36.93% |
| BRBR241220C00062500 | 2024-06-13 9:57AM EDT | 62.50 | 3.00 | 2.10 | 3.30 | 0.00 | - | 1 | 9 | 37.27% |
| BRBR241220C00065000 | 2024-06-07 3:45PM EDT | 65.00 | 3.30 | 1.25 | 2.70 | 0.00 | - | 1 | 1,701 | 37.48% |
| BRBR241220C00067500 | 2024-05-23 9:30AM EDT | 67.50 | 2.60 | 0.85 | 2.85 | 0.00 | - | 1 | 4 | 42.42% |
| BRBR241220C00070000 | 2024-06-07 3:25PM EDT | 70.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 2 | 8 | 50.66% |
| BRBR241220C00075000 | 2024-06-13 9:30AM EDT | 75.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 626 | 44.85% |
| BRBR241220C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 54.57% |
| BRBR241220C00085000 | 2024-04-19 3:08PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRBR241220C00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 54.18% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR241220P00015000 | 2023-08-31 9:37AM EDT | 15.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 38 | 89 | 108.59% |
| BRBR241220P00022500 | 2023-11-17 12:29PM EDT | 22.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 41 | 124.90% |
| BRBR241220P00025000 | 2023-09-22 11:30AM EDT | 25.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 12 | 113.38% |
| BRBR241220P00027500 | 2023-09-22 11:38AM EDT | 27.50 | 1.25 | 0.10 | 1.45 | 0.00 | - | 1 | 18 | 70.90% |
| BRBR241220P00030000 | 2024-02-28 4:02PM EDT | 30.00 | 0.55 | 0.15 | 4.30 | 0.00 | - | 5 | 68 | 87.67% |
| BRBR241220P00032500 | 2024-02-12 11:05AM EDT | 32.50 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 13 | 51.17% |
| BRBR241220P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 72.68% |
| BRBR241220P00037500 | 2024-05-21 9:30AM EDT | 37.50 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 51.98% |
| BRBR241220P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 60.40% |
| BRBR241220P00042500 | 2023-11-27 2:52PM EDT | 42.50 | 2.90 | 1.85 | 3.20 | 0.00 | - | - | 10 | 51.45% |
| BRBR241220P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 1.80 | 0.00 | 4.20 | 0.00 | - | 1 | 1,606 | 58.36% |
| BRBR241220P00047500 | 2024-01-24 10:30AM EDT | 47.50 | 2.55 | 1.70 | 3.40 | 0.00 | - | - | 1 | 44.54% |
| BRBR241220P00050000 | 2024-05-07 3:38PM EDT | 50.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 16 | 37 | 37.28% |
| BRBR241220P00055000 | 2024-05-13 11:56AM EDT | 55.00 | 3.30 | 2.40 | 4.20 | 0.00 | - | 1 | 1 | 27.16% |
| BRBR241220P00057500 | 2024-05-08 9:54AM EDT | 57.50 | 4.25 | 2.75 | 5.00 | 0.00 | - | 1 | 2 | 23.08% |
| BRBR241220P00065000 | 2024-05-07 10:19AM EDT | 65.00 | 8.00 | 5.20 | 8.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.