Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $6.73 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 4.50 | 4.90 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 2.80 | 3.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 2.55 | 2.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 1.55 | 2.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.65 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.96 | 0.18 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.31 | 0.77 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.24 | 0.01 | 0.04 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | -0.04 | 0.18 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.00 | 0.30 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.69 | 0.77 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 1.10 | 1.50 | 1.26 | % | 1 | 0 | 1.24 | -0.99 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 9.00 | 2.00 | 2.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 2.65 | 4.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 3.10 | 5.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 5.10 | 5.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 6.10 | 6.50 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 7.10 | 7.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 8.10 | 8.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |