U.S. Markets closed

Brookdale Senior Living Inc. (BKD)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.84-0.32 (-2.11%)
At close: 4:09PM EDT
People also watch
CSUKNDFVECYHENSG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKD170721C000070002017-06-02 11:49PM EDT7.009.006.308.500.00-24284.18%
BKD170721C000080002017-06-02 11:49PM EDT8.005.405.706.800.00-220.00%
BKD170721C000100002017-06-02 11:49PM EDT10.002.603.804.700.00-550.00%
BKD170721C000120002017-06-21 3:47PM EDT12.002.981.505.100.00-101,081100.98%
BKD170721C000130002017-06-22 12:16PM EDT13.002.401.853.600.00-10348109.38%
BKD170721C000140002017-06-23 3:55PM EDT14.001.501.051.70-0.07-4.46%107,82357.13%
BKD170721C000150002017-06-23 3:44PM EDT15.000.850.600.85-0.15-15.00%1,15313,96357.42%
BKD170721C000160002017-06-23 3:45PM EDT16.000.410.350.60-0.34-45.33%48110,36856.45%
BKD170721C000170002017-06-21 2:21PM EDT17.000.450.350.500.00-4057670.31%
BKD170721C000180002017-06-22 2:59PM EDT18.000.400.100.400.0825.00%1612,26469.92%
BKD170721C000190002017-06-02 11:49PM EDT19.000.500.000.200.00-175263.67%
BKD170721C000200002017-06-02 11:49PM EDT20.000.400.000.200.00-251,16373.05%
BKD170721C000210002017-06-02 11:49PM EDT21.000.550.000.200.00-10710782.03%
BKD170721C000220002017-06-16 11:51PM EDT22.000.050.000.100.00-12478.91%
BKD170721C000230002017-06-16 11:51PM EDT23.000.050.000.050.00-4476.56%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKD170721P000080002017-06-02 11:49PM EDT8.000.150.000.250.00-112150.00%
BKD170721P000090002017-06-02 11:49PM EDT9.000.300.000.150.00-12112.50%
BKD170721P000100002017-06-15 12:40PM EDT10.000.050.000.050.00-863875.00%
BKD170721P000110002017-06-14 11:28AM EDT11.000.100.000.100.00-1823267.19%
BKD170721P000120002017-06-21 1:04PM EDT12.000.100.050.500.00-22,70882.42%
BKD170721P000130002017-06-21 11:50AM EDT13.000.250.150.600.00-268569.53%
BKD170721P000140002017-06-21 11:20AM EDT14.000.450.300.600.00-142,60451.27%
BKD170721P000150002017-06-20 2:28PM EDT15.001.000.601.000.00-1559356.74%
BKD170721P000160002017-06-22 12:05PM EDT16.001.600.901.800.085.26%46767.38%
BKD170721P000170002017-06-02 11:49PM EDT17.002.552.453.300.00-5590.82%
BKD170721P000180002017-06-02 11:49PM EDT18.005.003.604.200.00-11108.59%