Options Chain for BRUKER CORP COM (BRKR) - $48.25 as of 11/20/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.70 | 23.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 16.10 | 20.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 37.50 | 14.00 | 17.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 11.50 | 15.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 42.50 | 9.10 | 12.90 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 6.70 | 10.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.92 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 5.20 | 8.50 | % | 0 | 0 | 0.50 | 0.84 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 4.50 | 4.90 | 4.50 | +2.70 | +150.00% | 6 | 58 | 0.44 | 0.73 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 2.90 | 3.30 | 3.16 | +2.26 | +251.12% | 13 | 4 | 0.42 | 0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 1.75 | 2.15 | 1.96 | +1.51 | +335.56% | 7 | 28 | 0.42 | 0.44 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 1.00 | 1.25 | 1.15 | +0.81 | +238.24% | 40 | 68 | 0.42 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.40 | 0.75 | 0.50 | +0.01 | +2.05% | 1 | 16 | 0.64 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.11 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.03 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 72.50 | 0.00 | 0.55 | 0.40 | +0.03 | +8.11% | 5 | 25 | 0.78 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 77.50 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 82.50 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 87.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:52 PM EST |
| 92.50 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 0.22 | -0.53 | -70.67% | 4 | 3 | 1.10 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.20 | 0.40 | 0.40 | -0.70 | -63.64% | 4 | 83 | 0.52 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.50 | 0.75 | 0.65 | -1.25 | -65.79% | 14 | 5,043 | 0.49 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 1.30 | 1.18 | -1.37 | -53.73% | 2 | 62 | 0.44 | -0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 2.00 | 2.25 | 2.00 | -1.80 | -47.37% | 8 | 85 | 0.43 | -0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 3.30 | 3.60 | 3.50 | -3.68 | -51.26% | 60 | 5,086 | 0.43 | -0.56 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 3.10 | 5.40 | 7.00 | 0.00 | 0.00% | 0 | 83 | 0.26 | -0.70 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 6.80 | 7.30 | 4.94 | 0.00 | 0.00% | 0 | 69 | 0.39 | -0.82 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 7.60 | 11.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.89 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 9.40 | 14.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.94 | 0.02 | -0.01 | 9/5/2024 | 11/20/2024 3:59:52 PM EST |
| 67.50 | 11.80 | 16.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.01 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 14.70 | 18.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 72.50 | 17.20 | 20.90 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 19.70 | 23.60 | 17.55 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
| 77.50 | 21.50 | 26.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 24.20 | 28.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:52 PM EST |
| 82.50 | 26.80 | 31.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 29.30 | 34.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 87.50 | 31.60 | 36.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 34.30 | 39.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 92.50 | 36.90 | 41.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 39.30 | 44.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 44.20 | 49.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 49.30 | 53.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 54.30 | 59.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 59.30 | 64.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 64.40 | 69.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 69.30 | 74.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |