NYSE - Nasdaq Real Time Price USD
Bread Financial Holdings, Inc. (BFH)
52.19
+1.02
+(1.98%)
As of 2:41:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH250620C00022500 | 4/8/2025 11:06 AM | 22.5 | 21.90 | 26.10 | 30.10 | 0.00 | 0.00% | - | 0 | 237.50% |
| BFH250620C00042500 | 4/21/2025 11:09 AM | 42.5 | 7.90 | 8.40 | 12.20 | 0.00 | 0.00% | 8 | 9 | 84.67% |
| BFH250620C00045000 | 4/23/2025 3:14 PM | 45 | 5.80 | 5.40 | 8.20 | 0.00 | 0.00% | 1 | 12 | 81.40% |
| BFH250620C00047500 | 5/13/2025 10:17 AM | 47.5 | 7.90 | 3.60 | 7.20 | 0.00 | 0.00% | 2 | 14 | 53.32% |
| BFH250620C00050000 | 5/30/2025 1:33 PM | 50 | 2.65 | 3.00 | 3.50 | 0.00 | 0.00% | 114 | 139 | 49.51% |
| BFH250620C00052500 | 5/30/2025 2:09 PM | 52.5 | 1.31 | 1.40 | 1.80 | 0.00 | 0.00% | 3 | 209 | 42.14% |
| BFH250620C00055000 | 5/30/2025 11:41 AM | 55 | 0.60 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 35 | 51.76% |
| BFH250620C00057500 | 6/3/2025 9:30 AM | 57.5 | 0.30 | 0.00 | 0.25 | -0.50 | -62.50% | 1 | 61 | 36.48% |
| BFH250620C00060000 | 6/3/2025 9:30 AM | 60 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 1 | 106 | 44.63% |
| BFH250620C00062500 | 5/13/2025 10:32 AM | 62.5 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 67 | 77.69% |
| BFH250620C00065000 | 4/14/2025 9:42 AM | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| BFH250620C00067500 | 3/24/2025 11:40 AM | 67.5 | 0.47 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 3 | 99.95% |
| BFH250620C00070000 | 5/23/2025 10:11 AM | 70 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 119.34% |
| BFH250620C00072500 | 1/23/2025 11:55 AM | 72.5 | 3.51 | 0.50 | 1.65 | 0.00 | 0.00% | 1 | 2 | 128.42% |
| BFH250620C00075000 | 3/4/2025 12:56 PM | 75 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BFH250620C00080000 | 2/19/2025 2:18 PM | 80 | 1.00 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 16 | 135.45% |
| BFH250620C00085000 | 1/21/2025 9:30 AM | 85 | 1.20 | 0.15 | 0.70 | 0.00 | 0.00% | 5 | 6 | 134.57% |
| BFH250620C00090000 | 2/24/2025 10:00 AM | 90 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 9 | 180.08% |
| BFH250620C00095000 | 12/26/2024 2:18 PM | 95 | 0.80 | 0.15 | 1.45 | 0.00 | 0.00% | - | 14 | 179.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH250620P00030000 | 4/16/2025 12:52 PM | 30 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 161.72% |
| BFH250620P00032500 | 4/9/2025 1:58 PM | 32.5 | 1.00 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 150.00% |
| BFH250620P00035000 | 6/3/2025 1:20 PM | 35 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 1 | 1 | 85.16% |
| BFH250620P00037500 | 4/28/2025 2:29 PM | 37.5 | 0.46 | 0.05 | 1.00 | 0.00 | 0.00% | 10 | 12 | 115.43% |
| BFH250620P00040000 | 6/2/2025 3:49 PM | 40 | 0.15 | 0.10 | 2.15 | 0.00 | 0.00% | 3 | 43 | 124.51% |
| BFH250620P00042500 | 5/22/2025 11:19 AM | 42.5 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 1 | 14 | 86.13% |
| BFH250620P00045000 | 5/28/2025 9:31 AM | 45 | 0.45 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 54 | 79.25% |
| BFH250620P00047500 | 5/30/2025 3:51 PM | 47.5 | 0.65 | 0.20 | 0.65 | 0.00 | 0.00% | 2 | 244 | 51.27% |
| BFH250620P00050000 | 5/27/2025 12:09 PM | 50 | 1.16 | 0.55 | 1.90 | 0.00 | 0.00% | 1 | 228 | 63.28% |
| BFH250620P00052500 | 5/15/2025 12:00 PM | 52.5 | 1.65 | 1.50 | 2.05 | 0.00 | 0.00% | 1 | 4 | 40.72% |
| BFH250620P00055000 | 5/19/2025 2:16 PM | 55 | 3.00 | 3.30 | 3.70 | 0.00 | 0.00% | 1 | 8 | 41.80% |
| BFH250620P00057500 | 3/12/2025 9:51 AM | 57.5 | 10.56 | 12.80 | 15.20 | 0.00 | 0.00% | 1 | 29 | 232.03% |
| BFH250620P00060000 | 2/28/2025 2:18 PM | 60 | 8.73 | 8.80 | 9.80 | 0.00 | 0.00% | 1 | 3 | 87.06% |
| BFH250620P00062500 | 1/6/2025 1:54 PM | 62.5 | 6.60 | 4.80 | 6.70 | 0.00 | 0.00% | 38 | 75 | 0.00% |
| BFH250620P00065000 | 12/9/2024 3:19 PM | 65 | 7.94 | 10.40 | 10.50 | 0.00 | 0.00% | 100 | 100 | 0.00% |
Related Tickers
SLMBP SLM Corporation
80.17
+0.70%
FCFS FirstCash Holdings, Inc.
126.61
-1.15%
AGM-A Federal Agricultural Mortgage Corporation
133.00
-3.67%
WRLD World Acceptance Corporation
158.68
+2.02%
AGM-PD Federal Agricultural Mortgage Corporation
21.05
+0.57%
ATLC Atlanticus Holdings Corporation
49.77
+2.22%
ECPG Encore Capital Group, Inc.
38.22
+1.76%
XYF X Financial
18.72
+4.29%
ENVA Enova International, Inc.
94.27
+1.39%
RM Regional Management Corp.
26.75
+1.83%