Options Chain for BRUKER CORP COM (BRKR) - $80.97 as of 4/26/2024 9:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.20 | 38.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 31.70 | 36.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 29.20 | 33.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 24.20 | 28.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 19.20 | 23.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 14.30 | 19.00 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 9.50 | 12.20 | % | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 72.50 | 7.10 | 9.50 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 5.30 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.79 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 77.50 | 4.00 | 5.40 | % | 0 | 0 | 0.31 | 0.70 | 0.04 | -0.08 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 3.50 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.58 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 82.50 | 2.30 | 4.00 | % | 0 | 0 | 0.48 | 0.45 | 0.05 | -0.08 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 0.85 | 1.55 | 1.75 | -0.30 | -14.64% | 5 | 389 | 0.34 | 0.33 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 0.85 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 223 | 0.38 | 0.22 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.45 | 0.60 | 1.08 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.14 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 0.25 | 0.35 | 1.19 | 0.00 | 0.00% | 0 | 200 | 0.39 | 0.08 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.10 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.05 | 0.01 | -0.02 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 97.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.02 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 0.15 | 0.60 | % | 0 | 0 | 0.41 | -0.08 | 0.02 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 72.50 | 0.35 | 0.60 | % | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 0.75 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 200 | 0.40 | -0.21 | 0.03 | -0.07 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 77.50 | 1.30 | 2.60 | % | 0 | 0 | 0.38 | -0.30 | 0.04 | -0.08 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 2.25 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.42 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 82.50 | 3.50 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.55 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 5.00 | 6.80 | 7.40 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.67 | 0.05 | -0.07 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 6.80 | 7.50 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.78 | 0.04 | -0.06 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 8.20 | 10.50 | % | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 92.50 | 11.10 | 13.60 | % | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 11.70 | 16.40 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 97.50 | 14.10 | 18.90 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 16.80 | 21.50 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 22.30 | 26.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 26.50 | 31.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 31.60 | 36.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 36.50 | 41.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 41.50 | 46.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 46.70 | 51.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 51.50 | 56.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 56.50 | 61.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |