Options Chain for BROOKDALE SR LIVING INC COM (BKD) - $5.91 as of 3/28/2025 7:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.50 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 3.50 | 4.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 3.00 | 3.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 1.60 | 2.25 | 1.46 | 0.00 | 0.00% | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 1.10 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 525 | 0.97 | 0.95 | 0.14 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.30 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 1,701 | 0.53 | 0.59 | 0.50 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 904 | 0.64 | 0.16 | 0.31 | 0.00 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 214 | 2.14 | 0.02 | 0.06 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/28/2025 3:59:50 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 673 | 3.11 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 781 | 0.89 | -0.05 | 0.14 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.41 | 0.50 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.80 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.84 | 0.31 | 0.00 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 1.30 | 1.95 | % | 0 | 0 | 1.07 | -0.98 | 0.06 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 2.80 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 9 | 1.20 | -1.00 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 3.40 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 23 | 1.61 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 4.30 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 9 | 1.82 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 5.80 | 6.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 6.80 | 7.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 7.80 | 8.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |