BellRing Brands, Inc. (BRBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517C00032500 | 2023-11-22 3:34PM EDT | 32.50 | 19.63 | 22.80 | 26.50 | 0.00 | - | 2 | 2 | 278.71% |
| BRBR240517C00035000 | 2023-11-17 2:24PM EDT | 35.00 | 12.25 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 187.70% |
| BRBR240517C00037500 | 2023-11-15 2:32PM EDT | 37.50 | 10.80 | 16.70 | 20.50 | 0.00 | - | - | 6 | 166.21% |
| BRBR240517C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.00 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 224.12% |
| BRBR240517C00042500 | 2024-01-03 12:48PM EDT | 42.50 | 11.60 | 14.70 | 18.00 | 0.00 | - | 2 | 24 | 168.16% |
| BRBR240517C00045000 | 2024-01-31 4:52PM EDT | 45.00 | 11.80 | 13.20 | 18.00 | 0.00 | - | 8 | 5 | 206.74% |
| BRBR240517C00047500 | 2024-03-04 10:33AM EDT | 47.50 | 14.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 112.74% |
| BRBR240517C00050000 | 2024-05-02 10:54AM EDT | 50.00 | 6.95 | 6.40 | 10.50 | 0.00 | - | 1 | 42 | 88.82% |
| BRBR240517C00052500 | 2024-04-29 1:10PM EDT | 52.50 | 4.90 | 4.90 | 7.50 | 0.00 | - | 1 | 905 | 76.17% |
| BRBR240517C00055000 | 2024-05-02 11:09AM EDT | 55.00 | 3.99 | 3.20 | 5.20 | +0.87 | +27.88% | 1 | 165 | 66.85% |
| BRBR240517C00057500 | 2024-05-03 2:20PM EDT | 57.50 | 2.30 | 1.90 | 2.40 | +0.30 | +15.00% | 49 | 266 | 50.64% |
| BRBR240517C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.10 | 0.35 | 1.35 | +0.10 | +10.00% | 97 | 184 | 54.88% |
| BRBR240517C00062500 | 2024-05-03 3:42PM EDT | 62.50 | 0.60 | 0.45 | 0.65 | +0.26 | +76.47% | 14 | 732 | 52.64% |
| BRBR240517C00065000 | 2024-05-02 2:22PM EDT | 65.00 | 0.43 | 0.20 | 1.15 | +0.15 | +53.57% | 2 | 167 | 67.29% |
| BRBR240517C00067500 | 2024-04-04 2:45PM EDT | 67.50 | 0.68 | 0.05 | 2.75 | 0.00 | - | 1 | 88 | 103.91% |
| BRBR240517C00070000 | 2024-04-10 9:58AM EDT | 70.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 64 | 89.16% |
| BRBR240517C00075000 | 2024-03-07 3:04PM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 97.85% |
| BRBR240517C00085000 | 2024-02-21 11:15AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517P00022500 | 2023-09-29 9:31AM EDT | 22.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 397.27% |
| BRBR240517P00032500 | 2024-04-17 10:47AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 124.22% |
| BRBR240517P00035000 | 2024-04-09 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 393 | 126.56% |
| BRBR240517P00037500 | 2023-11-13 12:00PM EDT | 37.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 149.80% |
| BRBR240517P00040000 | 2023-11-14 2:01PM EDT | 40.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | - | 98 | 167.77% |
| BRBR240517P00042500 | 2023-10-03 12:24PM EDT | 42.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | - | 2 | 226.17% |
| BRBR240517P00045000 | 2023-12-21 2:23PM EDT | 45.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | 33 | 38 | 123.54% |
| BRBR240517P00047500 | 2024-05-02 3:27PM EDT | 47.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 156.05% |
| BRBR240517P00050000 | 2024-05-02 12:00PM EDT | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 55.86% |
| BRBR240517P00052500 | 2024-05-03 9:55AM EDT | 52.50 | 0.45 | 0.30 | 0.50 | -0.15 | -25.00% | 20 | 1,614 | 50.98% |
| BRBR240517P00055000 | 2024-05-03 3:06PM EDT | 55.00 | 1.00 | 0.60 | 1.10 | -0.20 | -16.67% | 38 | 128 | 49.41% |
| BRBR240517P00057500 | 2024-05-03 11:25AM EDT | 57.50 | 1.90 | 0.95 | 2.30 | -1.90 | -50.00% | 10 | 13 | 52.25% |
| BRBR240517P00060000 | 2024-04-04 2:32PM EDT | 60.00 | 4.08 | 3.30 | 4.80 | 0.00 | - | 9 | 22 | 57.86% |
| BRBR240517P00062500 | 2024-04-15 11:57AM EDT | 62.50 | 8.12 | 4.80 | 7.60 | 0.00 | - | 1 | 11 | 66.55% |
© 2024 Yahoo. All rights reserved.