Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240920C00050000 | 2024-02-08 12:44PM EDT | 50.00 | 22.70 | 40.70 | 45.50 | 0.00 | - | - | 1 | 403.05% |
| BRKR240920C00067500 | 2024-06-25 11:32AM EDT | 67.50 | 3.80 | 2.30 | 2.80 | 0.00 | - | - | 6 | 41.85% |
| BRKR240920C00070000 | 2024-06-27 9:32AM EDT | 70.00 | 2.90 | 0.30 | 2.05 | 0.00 | - | 10 | 23 | 41.02% |
| BRKR240920C00072500 | 2024-06-28 10:48AM EDT | 72.50 | 1.84 | 1.20 | 1.45 | 0.00 | - | 1 | 2 | 40.09% |
| BRKR240920C00075000 | 2024-03-01 4:06PM EDT | 75.00 | 18.32 | 21.70 | 22.60 | 0.00 | - | 1 | 1 | 229.32% |
| BRKR240920C00077500 | 2024-06-20 3:45PM EDT | 77.50 | 1.65 | 0.50 | 2.10 | 0.00 | - | 3 | 10 | 56.76% |
| BRKR240920C00080000 | 2024-05-30 10:18AM EDT | 80.00 | 2.65 | 0.20 | 2.60 | 0.00 | - | 4 | 20 | 52.83% |
| BRKR240920C00085000 | 2024-05-02 3:43PM EDT | 85.00 | 1.50 | 0.45 | 1.00 | 0.00 | - | 1 | 15 | 50.07% |
| BRKR240920C00087500 | 2024-05-23 3:32PM EDT | 87.50 | 2.30 | 0.10 | 1.45 | 0.00 | - | 1 | 4 | 54.15% |
| BRKR240920C00090000 | 2024-06-06 11:44AM EDT | 90.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 2 | 45 | 63.55% |
| BRKR240920C00092500 | 2024-05-24 10:09AM EDT | 92.50 | 1.51 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 54.39% |
| BRKR240920C00095000 | 2024-04-15 1:04PM EDT | 95.00 | 4.70 | 0.95 | 1.40 | 0.00 | - | 345 | 346 | 70.02% |
| BRKR240920C00097500 | 2024-04-12 1:59PM EDT | 97.50 | 4.50 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 55.52% |
| BRKR240920C00100000 | 2024-03-04 4:56PM EDT | 100.00 | 5.75 | 4.80 | 5.30 | 0.00 | - | 4 | 4 | 121.78% |
| BRKR240920C00105000 | 2024-06-04 3:33PM EDT | 105.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 4 | 601 | 79.10% |
| BRKR240920C00110000 | 2024-04-12 11:57AM EDT | 110.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 104.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240920P00037500 | 2024-02-06 1:42PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 61.91% |
| BRKR240920P00047500 | 2024-02-13 2:11PM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.22% |
| BRKR240920P00055000 | 2024-05-02 3:27PM EDT | 55.00 | 0.68 | 0.00 | 4.60 | 0.00 | - | - | 1 | 68.82% |
| BRKR240920P00057500 | 2024-06-20 3:57PM EDT | 57.50 | 1.45 | 1.85 | 2.40 | 0.00 | - | - | 2 | 37.74% |
| BRKR240920P00060000 | 2024-05-31 11:55AM EDT | 60.00 | 2.68 | 1.65 | 2.90 | 0.00 | - | 1 | 83 | 32.89% |
| BRKR240920P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BRKR240920P00065000 | 2024-05-31 3:34PM EDT | 65.00 | 4.50 | 3.60 | 5.20 | 0.00 | - | 1 | 22 | 28.78% |
| BRKR240920P00067500 | 2024-06-18 1:00PM EDT | 67.50 | 5.30 | 5.80 | 7.70 | 0.00 | - | 1 | 2 | 35.72% |
| BRKR240920P00070000 | 2024-06-14 10:58AM EDT | 70.00 | 7.90 | 7.30 | 9.30 | 0.00 | - | 2 | 4 | 32.54% |
| BRKR240920P00072500 | 2024-05-10 12:36PM EDT | 72.50 | 3.40 | 8.70 | 10.80 | 0.00 | - | 5 | 14 | 22.75% |
| BRKR240920P00075000 | 2024-06-06 10:28AM EDT | 75.00 | 10.95 | 12.50 | 13.70 | 0.00 | - | 1 | 17 | 34.03% |
| BRKR240920P00080000 | 2024-05-10 3:32PM EDT | 80.00 | 7.20 | 14.90 | 17.20 | 0.00 | - | 8 | 6 | 0.00% |
| BRKR240920P00085000 | 2024-05-30 1:40PM EDT | 85.00 | 19.00 | 19.00 | 23.40 | 0.00 | - | 2 | 1 | 41.75% |
| BRKR240920P00087500 | 2024-05-02 9:30AM EDT | 87.50 | 13.82 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| BRKR240920P00090000 | 2024-04-19 9:46AM EDT | 90.00 | 13.48 | 13.80 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKR240920P00092500 | 2024-07-01 11:40AM EDT | 92.50 | 30.00 | 28.80 | 32.00 | +1.00 | +3.45% | 4 | 7 | 70.90% |
| BRKR240920P00095000 | 2024-04-18 1:31PM EDT | 95.00 | 16.80 | 18.20 | 22.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.