Options Chain for BROOKFIELD CORP CL A LTD VT SH (BN) - $57.09 as of 5/27/2025 3:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 34.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 27.30 | 29.10 | 28.96 | 0.00 | 0.00% | 0 | 76 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 22.30 | 23.80 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 17.90 | 18.60 | 14.60 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.98 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 13.40 | 13.80 | 14.72 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.94 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 8.80 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 481 | 0.39 | 0.86 | 0.02 | -0.02 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 4.80 | 5.10 | 4.47 | 0.00 | 0.00% | 0 | 1,235 | 0.34 | 0.71 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 1.90 | 2.10 | 2.00 | +0.20 | +11.12% | 2 | 1,267 | 0.31 | 0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 2 | 857 | 0.29 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 0.10 | 0.25 | 0.15 | -0.02 | -11.77% | 1 | 1,474 | 0.30 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 142 | 0.49 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.05 | 0.30 | 0.05 | -0.66 | -92.96% | 7 | 1,716 | 0.56 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 338 | 0.46 | -0.06 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.45 | 0.70 | 0.65 | -0.37 | -36.28% | 11 | 2,274 | 0.39 | -0.14 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 1.40 | 1.50 | 1.46 | -0.59 | -28.78% | 407 | 5,245 | 0.34 | -0.29 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 3.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 384 | 0.32 | -0.57 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 7.10 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 467 | 0.30 | -0.82 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 11.60 | 12.00 | 15.42 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.95 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 16.60 | 17.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 21.30 | 23.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 25.20 | 29.00 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:54 PM EST |