Stocks Options

LAST PRICE
104.0000
TODAY'S CHANGE (%)
Trending Down-3.0400 (-2.8401%)

Bid / Lots
104.1200/ 1
Ask / Lots
110.2400/ 1
Open / Previous Close
106.9000 / 107.0400
Day Range
Low 103.7500
High 106.9000
52 Week Range
Low 85.9500
High 141.9000
Volume
1,056,608
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.099

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BFAMIn the Money	$22.00In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BFAMIn the Money	$16.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BFAMIn the Money	$12.00In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	BFAMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BFAMIn the Money	$6.90In the Money	$11.40In the Money	$40.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	BFAMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BFAMUnderlying issue's last price	$2.40Underlying issue's last price	$6.50Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	BFAMUnderlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$1.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
BFAMNear the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$105.00	BFAMIn the Money	---In the Money	$4.80In the Money	$0.75In the Money	$0.00In the Money	---In the Money	1In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	BFAMIn the Money	$3.50In the Money	$8.10In the Money	$1.05In the Money	$0.00In the Money	---In the Money	10In the Money
BFAMOut of the Money	---Out of the Money	$1.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	BFAMIn the Money	$8.50In the Money	$13.40In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money
BFAMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	BFAMIn the Money	$13.50In the Money	$18.50In the Money	$1.30In the Money	$0.00In the Money	---In the Money	4In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$11.78Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	BFAMIn the Money	$18.50In the Money	$23.40In the Money	$5.20In the Money	$0.00In the Money	---In the Money	542In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	BFAMIn the Money	$23.50In the Money	$28.40In the Money	$20.17In the Money	$0.00In the Money	---In the Money	1In the Money
BFAMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$135.00	BFAMIn the Money	$28.50In the Money	$33.40In the Money	$17.17In the Money	$0.00In the Money	---In the Money	3In the Money
BFAMOut of the Money	---Out of the Money	$1.75Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$140.00	BFAMIn the Money	$33.50In the Money	$38.40In the Money	$17.95In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$145.00	BFAMIn the Money	$38.50In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$150.00	BFAMIn the Money	$43.50In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	BFAMIn the Money	$48.50In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$160.00	BFAMIn the Money	$53.50In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	BFAMIn the Money	$58.50In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	BFAMIn the Money	$63.50In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	BFAMIn the Money	$68.50In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	BFAMIn the Money	$73.50In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	BFAMIn the Money	$78.50In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	BFAMIn the Money	$83.50In the Money	$88.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	BFAMIn the Money	$88.50In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BFAMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	BFAMIn the Money	$93.50In the Money	$98.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Bright Horizons Family Solutions Inc
NYSE:BFAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)