NYSE - Delayed Quote • USD
Broadridge Financial Solutions, Inc. (BR)
At close: May 28 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BR240621C00130000 | 4/17/2024 5:59 PM | 130 | 64.38 | 71.50 | 76.40 | 0.00 | 0.00% | 2 | 2 | 183.06% |
| BR240621C00160000 | 10/30/2023 1:44 PM | 160 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BR240621C00165000 | 11/20/2023 4:45 PM | 165 | 25.49 | 34.90 | 39.00 | 0.00 | 0.00% | 7 | 12 | 92.19% |
| BR240621C00170000 | 2/8/2024 6:40 PM | 170 | 32.43 | 34.30 | 38.50 | 0.00 | 0.00% | - | 10 | 111.04% |
| BR240621C00175000 | 3/13/2024 2:41 PM | 175 | 31.65 | 24.60 | 27.70 | 0.00 | 0.00% | 4 | 5 | 67.76% |
| BR240621C00180000 | 5/24/2024 5:31 PM | 180 | 20.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BR240621C00185000 | 5/8/2024 3:13 PM | 185 | 7.86 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BR240621C00190000 | 5/14/2024 3:51 PM | 190 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BR240621C00195000 | 5/17/2024 2:41 PM | 195 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BR240621C00200000 | 5/28/2024 2:22 PM | 200 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| BR240621C00210000 | 5/28/2024 5:24 PM | 210 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| BR240621C00220000 | 5/7/2024 5:50 PM | 220 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| BR240621C00230000 | 4/19/2024 2:17 PM | 230 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 20 | 12 | 49.90% |
| BR240621C00240000 | 4/25/2024 4:30 PM | 240 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 68.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BR240621P00130000 | 1/25/2024 8:53 PM | 130 | 2.40 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 1 | 102.54% |
| BR240621P00155000 | 11/6/2023 2:59 PM | 155 | 4.00 | 1.60 | 3.00 | 0.00 | 0.00% | 5 | 8 | 80.92% |
| BR240621P00160000 | 4/1/2024 5:22 PM | 160 | 0.44 | 0.00 | 0.90 | 0.00 | 0.00% | 6 | 7 | 56.18% |
| BR240621P00165000 | 5/10/2024 4:01 PM | 165 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| BR240621P00170000 | 2/27/2024 8:54 PM | 170 | 1.15 | 0.15 | 0.90 | 0.00 | 0.00% | 6 | 7 | 42.82% |
| BR240621P00175000 | 5/13/2024 5:27 PM | 175 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| BR240621P00180000 | 5/7/2024 6:14 PM | 180 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| BR240621P00185000 | 5/15/2024 5:15 PM | 185 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| BR240621P00190000 | 5/21/2024 3:51 PM | 190 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| BR240621P00195000 | 5/21/2024 3:51 PM | 195 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.78% |
| BR240621P00200000 | 5/23/2024 6:52 PM | 200 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BR240621P00210000 | 5/17/2024 6:08 PM | 210 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BR240621P00220000 | 1/2/2024 7:34 PM | 220 | 21.80 | 19.00 | 20.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
JKHY Jack Henry & Associates, Inc.
162.57
-3.58%
IT Gartner, Inc.
434.70
-0.99%
CDW CDW Corporation
225.20
-2.54%
SAIC Science Applications International Corporation
135.07
-1.86%
G Genpact Limited
33.24
-0.81%
GIB CGI Inc.
102.98
-1.16%
CTSH Cognizant Technology Solutions Corporation
66.86
-2.14%
WIT Wipro Limited
5.37
-1.47%
FI Fiserv, Inc.
148.42
-1.28%
FIS Fidelity National Information Services, Inc.
75.13
-3.42%