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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 20.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 15.40 | 18.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 13.10 | 15.30 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 10.70 | 12.30 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 8.40 | 9.30 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 42.50 | 5.80 | 8.20 | % | 0 | 0 | 0.58 | 0.83 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 4.80 | 5.80 | % | 0 | 0 | 0.44 | 0.73 | 0.05 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 3.10 | 3.40 | % | 0 | 0 | 0.36 | 0.61 | 0.06 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 1.80 | 2.10 | 2.60 | -1.05 | -28.77% | 2 | 5 | 0.35 | 0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 0.95 | 1.20 | 1.40 | -0.75 | -34.89% | 11 | 1 | 0.33 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.40 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 120 | 0.33 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,500 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.20 | 0.30 | 0.21 | % | 1 | 0 | 0.49 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 40.00 | 0.35 | 0.50 | % | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 42.50 | 0.65 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.17 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 1.10 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 111 | 0.40 | -0.27 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.90 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.39 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 3.10 | 3.40 | 2.55 | +0.20 | +8.52% | 2 | 35 | 0.36 | -0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 4.70 | 5.00 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.71 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 5.50 | 7.60 | % | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 57.50 | 8.30 | 10.10 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.90 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 10.50 | 12.80 | 9.72 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 15.80 | 17.60 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |