Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.80
+1.39
+(2.65%)
At close: April 1 at 4:00:02 PM EDT
54.11
+0.31
+(0.58%)
After hours: April 1 at 7:55:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BN250417C00022500 | 2/28/2025 10:25 AM | 22.5 | 34.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BN250417C00025000 | 3/3/2025 10:43 AM | 25 | 33.22 | 26.90 | 29.70 | 0.00 | 0.00% | 1 | 1 | 277.15% |
| BN250417C00030000 | 1/31/2025 10:44 AM | 30 | 32.70 | 23.70 | 25.00 | 0.00 | 0.00% | 2 | 5 | 194.73% |
| BN250417C00035000 | 3/24/2025 3:24 PM | 35 | 20.35 | 16.80 | 19.60 | 0.00 | 0.00% | 11 | 11 | 167.38% |
| BN250417C00040000 | 2/18/2025 2:39 PM | 40 | 21.31 | 13.20 | 14.40 | 0.00 | 0.00% | 1 | 28 | 115.82% |
| BN250417C00045000 | 3/26/2025 12:01 PM | 45 | 9.74 | 8.60 | 9.70 | 0.00 | 0.00% | 2 | 37 | 67.97% |
| BN250417C00050000 | 3/31/2025 1:49 PM | 50 | 2.71 | 4.30 | 4.70 | 0.00 | 0.00% | 2 | 258 | 53.61% |
| BN250417C00055000 | 4/1/2025 3:01 PM | 55 | 1.03 | 1.10 | 1.25 | 0.48 | 87.27% | 29 | 886 | 39.31% |
| BN250417C00060000 | 4/1/2025 3:52 PM | 60 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 18 | 1,029 | 39.26% |
| BN250417C00065000 | 4/1/2025 10:26 AM | 65 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 4 | 331 | 45.51% |
| BN250417C00070000 | 3/31/2025 11:47 AM | 70 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 361 | 59.77% |
| BN250417C00075000 | 3/19/2025 10:03 AM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 125 | 66.41% |
| BN250417C00080000 | 12/16/2024 12:10 AM | 80 | 0.30 | 0.05 | 1.15 | 0.00 | 0.00% | - | 1 | 131.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BN250417P00022500 | 1/15/2025 2:57 PM | 22.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 200.78% |
| BN250417P00035000 | 3/26/2025 1:53 PM | 35 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 59 | 133.59% |
| BN250417P00040000 | 3/13/2025 12:59 PM | 40 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 439 | 88.48% |
| BN250417P00045000 | 4/1/2025 1:49 PM | 45 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 2 | 312 | 57.13% |
| BN250417P00050000 | 4/1/2025 3:37 PM | 50 | 0.55 | 0.45 | 0.60 | -0.26 | -32.10% | 16 | 922 | 44.68% |
| BN250417P00055000 | 4/1/2025 3:59 PM | 55 | 2.15 | 2.10 | 2.35 | -1.09 | -33.64% | 8 | 571 | 37.06% |
| BN250417P00060000 | 3/21/2025 11:46 AM | 60 | 6.90 | 6.00 | 6.50 | 0.00 | 0.00% | 1 | 181 | 43.85% |
| BN250417P00065000 | 2/25/2025 2:39 PM | 65 | 7.55 | 12.50 | 14.00 | 0.00 | 0.00% | 1 | 0 | 123.19% |
| BN250417P00070000 | 2/19/2025 10:08 AM | 70 | 9.60 | 15.70 | 17.20 | 0.00 | 0.00% | 2 | 1 | 79.69% |
Related Tickers
BAM Brookfield Asset Management Ltd.
49.50
+2.17%
BAM.TO Brookfield Asset Management Ltd.
70.85
+1.71%
KKR KKR & Co. Inc.
117.84
+1.93%
APO Apollo Global Management, Inc.
138.37
+1.04%
BX Blackstone Inc.
142.80
+2.16%
TROW T. Rowe Price Group, Inc.
92.27
+0.44%
BLK BlackRock, Inc.
944.08
-0.25%
ARES Ares Management Corporation
149.44
+1.93%
CG The Carlyle Group Inc.
44.27
+1.56%
OWL Blue Owl Capital Inc.
20.42
+1.90%