NYSE - Nasdaq Real Time Price USD
BellRing Brands, Inc. (BRBR)
Tune into earnings calls Now streaming directly on quote pages.
61.84
-1.71
(-2.69%)
As of 1:03:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR250516C00032500 | 2/4/2025 1:02 PM | 32.5 | 44.35 | 35.10 | 39.50 | 0.00 | 0.00% | 2 | 2 | 668.80% |
| BRBR250516C00045000 | 5/5/2025 12:31 PM | 45 | 33.24 | 16.50 | 19.30 | 0.00 | 0.00% | 1 | 1 | 175.68% |
| BRBR250516C00050000 | 5/5/2025 12:31 PM | 50 | 30.24 | 11.90 | 14.30 | 0.00 | 0.00% | 1 | 2 | 140.43% |
| BRBR250516C00055000 | 5/5/2025 10:26 AM | 55 | 24.10 | 6.90 | 9.30 | 0.00 | 0.00% | 1 | 0 | 96.68% |
| BRBR250516C00062500 | 5/7/2025 11:40 AM | 62.5 | 1.40 | 1.20 | 1.30 | -1.10 | -44.00% | 65 | 7 | 39.21% |
| BRBR250516C00065000 | 5/7/2025 12:01 PM | 65 | 0.55 | 0.30 | 0.55 | -0.58 | -51.33% | 437 | 678 | 40.04% |
| BRBR250516C00067500 | 5/7/2025 9:56 AM | 67.5 | 0.30 | 0.00 | 0.30 | -0.50 | -62.50% | 26 | 111 | 45.80% |
| BRBR250516C00070000 | 5/6/2025 3:53 PM | 70 | 0.15 | 0.05 | 0.50 | 0.00 | 0.00% | 214 | 210 | 57.03% |
| BRBR250516C00072500 | 5/7/2025 10:20 AM | 72.5 | 0.40 | 0.05 | 0.15 | 0.35 | 700.00% | 3 | 406 | 55.08% |
| BRBR250516C00075000 | 5/6/2025 2:12 PM | 75 | 0.25 | 0.00 | 0.05 | 0.21 | 525.00% | 1 | 60 | 51.95% |
| BRBR250516C00077500 | 5/6/2025 12:03 PM | 77.5 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 129 | 80.86% |
| BRBR250516C00080000 | 5/7/2025 11:42 AM | 80 | 0.24 | 0.00 | 0.50 | 0.21 | 700.00% | 1 | 94 | 96.29% |
| BRBR250516C00082500 | 5/6/2025 9:32 AM | 82.5 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 29 | 73.44% |
| BRBR250516C00085000 | 5/6/2025 9:50 AM | 85 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 63 | 79.69% |
| BRBR250516C00087500 | 5/6/2025 9:33 AM | 87.5 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 85.94% |
| BRBR250516C00090000 | 5/2/2025 2:41 PM | 90 | 0.34 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 128.91% |
| BRBR250516C00095000 | 1/29/2025 11:53 AM | 95 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 30 | 154.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR250516P00042500 | 12/16/2024 12:08 AM | 42.5 | 1.00 | 0.20 | 2.80 | 0.00 | 0.00% | 1 | 1 | 222.36% |
| BRBR250516P00045000 | 12/16/2024 12:08 AM | 45 | 1.30 | 0.30 | 2.10 | 0.00 | 0.00% | 1 | 1 | 182.91% |
| BRBR250516P00050000 | 5/6/2025 9:43 AM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 71 | 57.81% |
| BRBR250516P00055000 | 4/21/2025 3:23 PM | 55 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 55.08% |
| BRBR250516P00057500 | 4/8/2025 3:07 PM | 57.5 | 1.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 49.46% |
| BRBR250516P00060000 | 5/7/2025 11:26 AM | 60 | 0.60 | 0.60 | 0.80 | -0.85 | -58.62% | 1 | 13 | 38.53% |
| BRBR250516P00062500 | 5/7/2025 11:46 AM | 62.5 | 1.30 | 1.50 | 1.70 | 0.79 | 154.90% | 17 | 2 | 32.76% |
| BRBR250516P00065000 | 5/7/2025 11:26 AM | 65 | 2.90 | 3.00 | 3.40 | 0.58 | 25.00% | 19 | 106 | 29.20% |
| BRBR250516P00067500 | 5/7/2025 11:42 AM | 67.5 | 4.76 | 4.40 | 5.90 | 1.91 | 67.02% | 1 | 24 | 42.87% |
| BRBR250516P00070000 | 5/6/2025 3:53 PM | 70 | 5.70 | 7.40 | 8.60 | -0.77 | -11.90% | 1 | 41 | 65.14% |
| BRBR250516P00072500 | 5/6/2025 3:14 PM | 72.5 | 7.35 | 8.50 | 10.80 | 0.00 | 0.00% | 4 | 102 | 58.79% |
| BRBR250516P00075000 | 5/6/2025 11:42 AM | 75 | 8.40 | 10.70 | 13.20 | 0.00 | 0.00% | 11 | 10 | 55.47% |
| BRBR250516P00077500 | 5/7/2025 11:58 AM | 77.5 | 14.22 | 13.20 | 15.90 | 3.62 | 34.15% | 6 | 1,193 | 86.33% |
| BRBR250516P00080000 | 5/6/2025 9:57 AM | 80 | 16.65 | 15.60 | 18.30 | 2.38 | 16.68% | 6 | 13 | 86.13% |
| BRBR250516P00082500 | 2/4/2025 9:30 AM | 82.5 | 8.90 | 12.10 | 13.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| BRBR250516P00085000 | 5/6/2025 9:51 AM | 85 | 19.84 | 20.60 | 23.40 | 0.00 | 0.00% | 3 | 0 | 112.50% |
Related Tickers
LANC Lancaster Colony Corporation
159.52
-1.22%
PPC Pilgrim's Pride Corporation
46.64
0.00%
JJSF J&J Snack Foods Corp.
114.44
-1.43%
FRPT Freshpet, Inc.
81.90
+1.21%
POST Post Holdings, Inc.
111.88
-0.67%
THS TreeHouse Foods, Inc.
20.94
-5.16%
INGR Ingredion Incorporated
136.54
-1.37%
KLG WK Kellogg Co
16.78
-6.41%
OTLY Oatly Group AB
10.71
-0.93%
UTZ Utz Brands, Inc.
11.96
-1.32%