Options Chain for BROOKFIELD ASSET MANAGMT LTD CL A LMT VTG SHS (BAM) - $55.64 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.60 | 24.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 18.20 | 21.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.50 | 15.80 | 18.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 13.30 | 16.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 11.60 | 13.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 7.90 | 10.60 | 11.80 | 0.00 | 0.00% | 0 | 155 | 0.66 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 6.70 | 8.40 | 10.28 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.99 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 5.10 | 6.10 | 7.15 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.89 | 0.05 | -0.01 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 3.00 | 3.20 | 4.35 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.73 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 1.50 | 1.65 | 1.45 | -0.38 | -20.77% | 9 | 60 | 0.26 | 0.50 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 5 | 87 | 0.26 | 0.27 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.15 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 90 | 0.26 | 0.14 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.05 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.02 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 1.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.10 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.11 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 221 | 0.27 | -0.27 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 1.65 | 1.80 | 1.80 | +0.42 | +30.44% | 3 | 55 | 0.26 | -0.50 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 3.20 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.73 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 4.30 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.86 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 7.10 | 8.80 | % | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 8.60 | 11.30 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST |