S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NYSE:BFAMBright Horizons Family Solutions Options Chain and Prices

$123.55
+10.58 (+9.37 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$121.17
Now: $123.55
$129.00
50-Day Range
$106.71
MA: $112.98
$124.82
52-Week Range
$64.23
Now: $123.55
$176.98
Volume1.51 million shs
Average Volume600,120 shs
Market Capitalization$7.19 billion
P/E Ratio43.35
Dividend YieldN/A
Beta0.73

Options Chain

Bright Horizons Family Solutions (NYSE:BFAM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$175.00$0.000Call0000
(+0)
0.00
8/21/2020$170.00$0.000Call0000
(+0)
0.00
8/21/2020$165.00$0.050Call0000
(+0)
0.7398520.0089440
8/21/2020$160.00$0.000Call0000
(+0)
0.00
8/21/2020$155.00$0.000Call0000
(+0)
0.00
8/21/2020$150.00$0.000Call0000
(+0)
0.00
8/21/2020$145.00$0.000Call0000
(+0)
0.00
8/21/2020$140.00$0.000Call00010
(+0)
0.00
8/21/2020$135.00$0.000Call00010
(+0)
0.00
8/21/2020$130.00$0.000Call500508
(+0)
0.508936
(-0.021651)
0.01
8/21/2020$125.00$0.000Call000501
(+500)
0.00
8/21/2020$120.00$2.800Call000158
(+0)
0.5791410.3310410
8/21/2020$115.00$4.650Call633802
(+790)
0.589145
(-0.062265)
0.4671213
8/21/2020$110.00$7.500Call000617
(+0)
0.633539
(+0.033523)
0.6054050
8/21/2020$105.00$10.350Call0000
(+0)
0.600805
(-0.007627)
0.7404430
8/21/2020$100.00$14.500Call0000
(+0)
0.661228
(-0.002617)
0.8290190
8/21/2020$95.00$18.550Call0000
(+0)
0.622855
(-0.095969)
0.9183250
8/21/2020$90.00$24.000Call0000
(+0)
0.894796
(+0.068264)
0.904420
8/21/2020$85.00$28.200Call0000
(+0)
0.759385
(-0.072687)
0.9691790
8/21/2020$80.00$33.000Call0000
(+0)
0.664276
(-0.319241)
0.9946290
8/21/2020$75.00$38.250Call0000
(+0)
1.07389
(-0.062339)
0.9734690
8/21/2020$175.00$62.300Put0000
(+0)
1.05705
(+0.017939)
-0.9703840
8/21/2020$170.00$57.350Put0000
(+0)
1.03517
(+0.050103)
-0.9648250
8/21/2020$165.00$52.400Put0000
(+0)
1.00236
(+0.073028)
-0.9588670
8/21/2020$160.00$47.300Put0000
(+0)
0.885659
(+0.534463)
-0.9654960
8/21/2020$155.00$42.400Put0000
(+0)
0.862142
(+0.048929)
-0.9537410
8/21/2020$150.00$37.400Put0000
(+0)
0.788184
(+0.035792)
-0.9504240
8/21/2020$145.00$32.000Put0000
(+0)
0.00
8/21/2020$140.00$27.550Put0000
(+0)
0.689391
(+0.408943)
-0.9250230
8/21/2020$135.00$22.450Put0000
(+0)
0.570877
(-0.04002)
-0.9272190
8/21/2020$130.00$17.950Put0000
(+0)
0.587283
(+0.073717)
-0.8627580
8/21/2020$125.00$13.800Put0000
(+0)
0.599392
(+0.007236)
-0.7724860
8/21/2020$120.00$9.900Put00024
(+0)
0.584158
(+0.006845)
-0.6668330
8/21/2020$115.00$6.750Put29000
(+0)
0.592361
(-0.028506)
-0.531992
8/21/2020$110.00$5.350Put000232
(+0)
0.71767
(-0.012114)
-0.4002740
8/21/2020$105.00$0.000Put290010
(+0)
0.651313
(-0.137672)
0.02
8/21/2020$100.00$0.000Put1477276
(+219)
0.677053
(-0.034598)
0.05
8/21/2020$95.00$0.000Put0000
(+0)
0.00
8/21/2020$90.00$0.000Put0004
(+0)
0.00
8/21/2020$85.00$0.000Put0004
(+0)
0.00
8/21/2020$80.00$0.000Put0000
(+0)
0.00
8/21/2020$75.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.