NasdaqGS - Nasdaq Real Time Price USD

Bruker Corporation (BRKR)

Compare
57.56 -0.81 (-1.39%)
As of 12:46 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKR241220C00045000 11/19/2024 4:02 PM 45 4.70 11.50 14.10 0.00 0.00% 1 1 73.63%
BRKR241220C00050000 11/25/2024 5:24 PM 50 8.80 7.00 9.40 0.00 0.00% 5 53 63.77%
BRKR241220C00052500 11/21/2024 6:46 PM 52.5 5.01 5.30 6.20 0.00 0.00% 11 10 62.01%
BRKR241220C00055000 11/25/2024 3:58 PM 55 5.30 3.50 4.00 0.00 0.00% 1 56 50.49%
BRKR241220C00057500 11/29/2024 5:09 PM 57.5 2.45 2.00 2.35 0.00 0.00% 6 79 45.53%
BRKR241220C00060000 11/26/2024 6:22 PM 60 1.44 0.95 1.25 0.00 0.00% 2 278 43.51%
BRKR241220C00062500 12/2/2024 2:31 PM 62.5 0.55 0.00 0.70 0.00 0.00% 2 272 45.26%
BRKR241220C00065000 11/27/2024 2:38 PM 65 0.45 0.00 0.75 0.00 0.00% 20 52 58.59%
BRKR241220C00067500 11/22/2024 3:08 PM 67.5 0.15 0.00 0.75 0.00 0.00% 2 18 56.35%
BRKR241220C00070000 11/25/2024 3:33 PM 70 0.10 0.00 0.20 0.00 0.00% 8 91 56.25%
BRKR241220C00072500 11/20/2024 2:59 PM 72.5 0.40 0.00 0.50 0.00 0.00% 5 23 66.99%
BRKR241220C00075000 11/19/2024 8:02 PM 75 0.37 0.00 2.15 0.00 0.00% 4 26 108.20%
BRKR241220C00077500 11/19/2024 8:02 PM 77.5 0.38 0.00 0.50 0.00 0.00% 4 7 81.35%
BRKR241220C00080000 10/15/2024 1:43 PM 80 0.40 0.00 1.35 0.00 0.00% 3 4 109.86%
BRKR241220C00082500 8/22/2024 7:41 PM 82.5 0.74 0.45 1.05 0.00 0.00% 2 5 120.22%
BRKR241220C00085000 11/11/2024 8:14 PM 85 0.05 0.00 0.50 0.00 0.00% 7 11 100.20%
BRKR241220C00087500 11/18/2024 3:38 PM 87.5 0.05 0.00 0.50 0.00 0.00% 1 1 106.06%
BRKR241220C00090000 8/5/2024 1:30 PM 90 1.20 0.00 0.00 0.00 0.00% 1 1 50.00%
BRKR241220C00092500 8/5/2024 1:30 PM 92.5 1.05 0.00 0.00 0.00 0.00% 1 2 50.00%
BRKR241220C00095000 7/12/2024 1:30 PM 95 0.70 0.10 2.50 0.00 0.00% - 5 174.22%
BRKR241220C00100000 7/12/2024 1:30 PM 100 0.50 0.05 2.40 0.00 0.00% 1 2 183.25%
BRKR241220C00105000 5/6/2024 1:30 PM 105 0.75 0.00 0.00 0.00 0.00% - 1 50.00%
BRKR241220C00120000 5/16/2024 1:30 PM 120 0.45 0.00 2.25 0.00 0.00% - 1 218.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BRKR241220P00037500 6/27/2024 6:53 PM 37.5 1.45 0.00 2.50 0.00 0.00% - 2 176.46%
BRKR241220P00040000 11/20/2024 5:33 PM 40 0.22 0.00 0.50 0.00 0.00% 4 4 102.15%
BRKR241220P00042500 11/14/2024 5:26 PM 42.5 0.11 0.00 0.50 0.00 0.00% 1 4 87.99%
BRKR241220P00045000 11/26/2024 8:50 PM 45 0.05 0.05 0.50 0.00 0.00% 4 90 75.98%
BRKR241220P00047500 11/29/2024 2:30 PM 47.5 0.31 0.05 0.50 0.00 0.00% 2 5,046 62.50%
BRKR241220P00050000 12/2/2024 2:44 PM 50 0.20 0.15 0.25 0.00 0.00% 1 114 48.05%
BRKR241220P00052500 12/2/2024 2:34 PM 52.5 0.45 0.35 0.50 0.00 0.00% 10 89 44.04%
BRKR241220P00055000 12/2/2024 2:37 PM 55 1.00 0.80 1.00 0.00 0.00% 2 5,062 40.70%
BRKR241220P00057500 12/2/2024 6:03 PM 57.5 1.82 1.75 1.95 0.00 0.00% 1 113 38.87%
BRKR241220P00060000 11/25/2024 4:22 PM 60 2.80 2.95 4.30 0.00 0.00% 1 70 56.10%
BRKR241220P00062500 11/8/2024 4:52 PM 62.5 4.90 4.20 6.80 0.00 0.00% 2 5 72.22%
BRKR241220P00065000 9/5/2024 2:46 PM 65 4.20 3.10 3.50 0.00 0.00% 1 63 0.00%
BRKR241220P00067500 10/15/2024 1:54 PM 67.5 5.30 9.20 13.30 0.00 0.00% 11 1 85.16%
BRKR241220P00070000 11/12/2024 3:38 PM 70 13.80 11.10 13.60 0.00 0.00% 3 0 91.80%
BRKR241220P00075000 10/25/2024 7:42 PM 75 17.55 14.40 18.40 0.00 0.00% 1 0 104.49%
BRKR241220P00080000 6/14/2024 2:46 PM 80 17.00 14.00 18.00 0.00 0.00% - 1 0.00%
BRKR241220P00082500 5/21/2024 1:30 PM 82.5 10.10 0.00 0.00 0.00 0.00% - 1 0.00%

Related Tickers

BIO Bio-Rad Laboratories, Inc.
335.07
-1.09%
 
INSP Inspire Medical Systems, Inc.
193.58
+2.68%
 
GKOS Glaukos Corporation
133.86
-3.75%
 
NARI Inari Medical, Inc.
50.86
-2.42%
 
ITGR Integer Holdings Corporation
140.56
+1.29%
 
PEN Penumbra, Inc.
245.97
+0.46%
 
SNN Smith & Nephew plc
25.68
-0.19%
 
AORT Artivion, Inc.
29.28
-1.15%
 
IART Integra LifeSciences Holdings Corporation
24.58
0.00%
 
LIVN LivaNova PLC
51.46
-1.59%