Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $6.71 as of 4/19/2024 7:11:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 2.00 | 4.40 | 4.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.00 | 3.40 | 3.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 4.00 | 2.40 | 2.90 | % | 0 | 0 | 2.68 | 1.00 | 0.01 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 1.50 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.94 | 0.10 | 0.00 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 6.00 | 0.70 | 0.85 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.72 | 0.30 | -0.01 | 4/1/2024 | 4/18/2024 4:00:06 PM EST |
| 7.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.38 | 0.34 | -0.01 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 8.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.14 | 0.20 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.04 | 0.07 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.01 | 0.02 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 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 | 4/18/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.06 | 0.10 | 0.00 | 3/15/2024 | 4/18/2024 4:00:06 PM EST |
| 6.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 281 | 0.64 | -0.28 | 0.30 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 7.00 | 0.65 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.62 | 0.34 | -0.01 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 8.00 | 1.45 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.86 | 0.20 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 9.00 | 2.45 | 2.65 | % | 0 | 0 | 1.11 | -0.96 | 0.07 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 11.00 | 4.40 | 4.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.00 | 5.30 | 5.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |