Brookfield Asset Management Inc. (BAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.61+0.76 (+1.86%)
At close: 4:00PM EST
41.21 -0.40 (-0.96%)
After hours: 6:40PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAM210319C00017500 | 2020-10-30 12:08PM EST | 17.50 | 12.40 | 23.00 | 26.00 | 0.00 | - | 2 | 2 | 286.33% |
| BAM210319C00020000 | 2020-10-05 11:11AM EST | 20.00 | 14.00 | 11.70 | 12.50 | 0.00 | - | 2 | 0 | 0.00% |
| BAM210319C00022500 | 2021-02-26 10:12AM EST | 22.50 | 18.40 | 17.70 | 21.50 | 0.00 | - | 70 | 47 | 224.81% |
| BAM210319C00025000 | 2021-02-24 3:00PM EST | 25.00 | 19.60 | 15.40 | 19.00 | 0.00 | - | 1 | 0 | 202.15% |
| BAM210319C00030000 | 2021-02-24 3:00PM EST | 30.00 | 15.10 | 10.70 | 13.60 | 0.00 | - | 150 | 0 | 139.45% |
| BAM210319C00035000 | 2021-03-05 12:15PM EST | 35.00 | 6.73 | 6.50 | 7.70 | -1.84 | -21.47% | 2 | 69 | 84.96% |
| BAM210319C00040000 | 2021-03-05 1:43PM EST | 40.00 | 2.00 | 1.85 | 2.15 | +0.22 | +12.36% | 12 | 658 | 36.82% |
| BAM210319C00045000 | 2021-03-05 2:50PM EST | 45.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 39 | 1,254 | 32.81% |
| BAM210319C00050000 | 2021-03-05 2:16PM EST | 50.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,160 | 49.61% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAM210319P00015000 | 2021-01-19 12:04AM EST | 15.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BAM210319P00017500 | 2021-01-15 2:40PM EST | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 230.47% |
| BAM210319P00020000 | 2021-01-15 2:40PM EST | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 156.25% |
| BAM210319P00022500 | 2021-01-15 2:40PM EST | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 175.00% |
| BAM210319P00025000 | 2021-02-22 10:14AM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 112.50% |
| BAM210319P00030000 | 2021-02-22 3:41PM EST | 30.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 0 | 75.78% |
| BAM210319P00035000 | 2021-03-02 11:54AM EST | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 52.54% |
| BAM210319P00040000 | 2021-03-05 12:23PM EST | 40.00 | 0.35 | 0.25 | 0.40 | -0.40 | -53.33% | 14 | 756 | 31.59% |
| BAM210319P00045000 | 2021-03-05 2:14PM EST | 45.00 | 3.60 | 2.30 | 3.80 | -0.60 | -14.29% | 9 | 0 | 45.85% |
| BAM210319P00050000 | 2020-12-01 3:40PM EST | 50.00 | 9.63 | 8.60 | 9.90 | 0.00 | - | 5 | 2 | 101.17% |
© 2021 Verizon Media. All rights reserved.
