Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $50.41 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.60 | 28.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 22.10 | 25.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 20.30 | 22.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 17.80 | 20.00 | 27.29 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 15.30 | 17.70 | 15.04 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 12.80 | 15.20 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 10.30 | 11.90 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 7.90 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.95 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 6.20 | 6.50 | 8.65 | 0.00 | 0.00% | 0 | 242 | 0.47 | 0.90 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 4.00 | 4.30 | 6.51 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.80 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 2.15 | 2.40 | 4.37 | 0.00 | 0.00% | 0 | 216 | 0.37 | 0.62 | 0.09 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.90 | 1.10 | 0.95 | -1.55 | -62.00% | 100 | 177 | 0.35 | 0.38 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 0.30 | 0.40 | 0.36 | -0.49 | -57.65% | 2 | 676 | 0.34 | 0.18 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | -0.11 | -42.31% | 20 | 130 | 0.40 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 20 | 228 | 0.50 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 1,057 | 0.51 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | -0.31 | -88.58% | 2 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 36 | 0.69 | -0.01 | 0.00 | -0.01 | 9/30/2024 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.25 | 0.05 | -0.20 | -80.00% | 1 | 53 | 0.60 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 167 | 0.54 | -0.05 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.20 | 0.35 | 0.20 | +0.10 | +100.00% | 1 | 231 | 0.47 | -0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.50 | 0.65 | 0.60 | +0.30 | +100.00% | 51 | 339 | 0.42 | -0.20 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.15 | 1.30 | 1.10 | +0.40 | +57.15% | 24 | 200 | 0.38 | -0.38 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 2.30 | 2.55 | 2.60 | +0.93 | +55.69% | 4 | 248 | 0.35 | -0.62 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 3.90 | 4.50 | 4.40 | +2.04 | +86.45% | 3 | 390 | 0.36 | -0.82 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 6.30 | 7.30 | 8.95 | 0.00 | 0.00% | 0 | 71 | 0.62 | -0.93 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 8.80 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 57 | 0.55 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 10.90 | 12.90 | 11.22 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 13.40 | 15.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 15.90 | 17.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 18.60 | 20.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 20.90 | 23.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 25.90 | 27.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |