NasdaqGS - Delayed Quote • USD
Bruker Corporation (BRKR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240517C00070000 | 5/2/2024 7:49 PM | 70 | 2.00 | 1.50 | 2.70 | 2.00 | - | - | 2 | 52.88% |
| BRKR240517C00075000 | 5/3/2024 3:08 PM | 75 | 0.35 | 0.15 | 0.25 | -0.45 | -56.25% | 4 | 4 | 32.13% |
| BRKR240517C00080000 | 4/24/2024 3:07 PM | 80 | 4.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 113.43% |
| BRKR240517C00082500 | 5/1/2024 5:15 PM | 82.5 | 1.30 | 0.00 | 2.50 | 1.30 | - | - | 49 | 96.53% |
| BRKR240517C00085000 | 5/1/2024 7:59 PM | 85 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | 100 | 502 | 137.50% |
| BRKR240517C00087500 | 4/24/2024 5:47 PM | 87.5 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 217 | 223 | 148.34% |
| BRKR240517C00090000 | 5/1/2024 3:35 PM | 90 | 0.20 | 0.00 | 2.25 | 0.00 | 0.00% | 5 | 10 | 122.07% |
| BRKR240517C00092500 | 4/16/2024 6:06 PM | 92.5 | 1.19 | 0.00 | 2.25 | 0.00 | 0.00% | 200 | 200 | 130.71% |
| BRKR240517C00095000 | 4/9/2024 5:00 PM | 95 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 177.54% |
| BRKR240517C00097500 | 4/12/2024 5:00 PM | 97.5 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 18 | 16 | 186.33% |
| BRKR240517C00100000 | 4/15/2024 4:50 PM | 100 | 0.35 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 4 | 163.38% |
| BRKR240517C00105000 | 4/19/2024 6:07 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 210.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240517P00065000 | 5/3/2024 2:08 PM | 65 | 0.10 | 0.00 | 0.25 | 0.10 | - | 11 | 7 | 34.96% |
| BRKR240517P00070000 | 5/3/2024 7:55 PM | 70 | 1.60 | 1.40 | 1.70 | 1.60 | - | 71 | 25 | 34.01% |
| BRKR240517P00075000 | 5/2/2024 1:37 PM | 75 | 6.02 | 3.40 | 6.10 | 0.00 | 0.00% | 1 | 201 | 57.08% |
| BRKR240517P00077500 | 5/2/2024 1:37 PM | 77.5 | 8.22 | 5.20 | 9.90 | 8.22 | - | - | 6 | 100.83% |
| BRKR240517P00080000 | 4/24/2024 3:13 PM | 80 | 2.20 | 7.60 | 12.30 | 0.00 | 0.00% | 3 | 10 | 112.16% |
| BRKR240517P00082500 | 4/29/2024 5:27 PM | 82.5 | 2.95 | 10.00 | 14.80 | 0.00 | 0.00% | 8 | 15 | 124.61% |
| BRKR240517P00085000 | 4/22/2024 2:21 PM | 85 | 7.40 | 12.70 | 17.30 | 0.00 | 0.00% | 1 | 6 | 50.78% |
| BRKR240517P00087500 | 4/12/2024 4:12 PM | 87.5 | 3.40 | 15.10 | 19.80 | 0.00 | 0.00% | 1 | 1 | 146.97% |
Related Tickers
BIO Bio-Rad Laboratories, Inc.
279.83
+0.19%
LIVN LivaNova PLC
64.15
+1.95%
ITGR Integer Holdings Corporation
111.27
+1.23%
MASS 908 Devices Inc.
5.65
-0.35%
ZBH Zimmer Biomet Holdings, Inc.
121.66
+2.70%
QDEL QuidelOrtho Corporation
42.50
+0.66%
STE STERIS plc
207.82
+0.77%
NARI Inari Medical, Inc.
42.03
+0.10%
CNMD CONMED Corporation
71.76
+2.34%
LUNG Pulmonx Corporation
9.82
+4.69%