Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $5.20 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 2.00 | 3.00 | 3.40 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 3.00 | 2.05 | 2.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 4.00 | 1.10 | 1.40 | % | 0 | 0 | 1.13 | 0.96 | 0.10 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.64 | 0.45 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 71 | 0.56 | 0.21 | 0.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.04 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 11/20/2024 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 4.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.94 | -0.04 | 0.10 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.70 | -0.36 | 0.45 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 6.00 | 0.40 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 93 | 0.64 | -0.79 | 0.36 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 1.05 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 13 | 1.00 | -0.96 | 0.10 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 8.00 | 2.60 | 3.60 | % | 0 | 0 | 1.27 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 3.60 | 4.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 4.70 | 5.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 11.00 | 5.60 | 6.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 12.00 | 6.60 | 7.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |