BAM – Brookfield Asset Management Inc
Last update: April 24, 2024 at 6:14 p.m. (Real-time)
- Last price: 53.650
- Net change: -0.450
- Bid price: 53.590
- Ask price: 53.870
- 30-day historical volatility: 20.32%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 5,791
Volume: 1
|
Open interest: 1,450
Volume: 0
|
||||||||||||
May 17, 2024 | 13.70 | 14.00 | 14.00 | 0 | 0 | 0 | 40.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
May 17, 2024 | 11.70 | 12.05 | 12.05 | 0 | 0 | 0 | 42.00 | 0 | 0.09 | 0.09 | 0 | 3 | 0 |
May 17, 2024 | 10.70 | 11.05 | 11.05 | 0 | 0 | 0 | 43.00 | 0 | 0.10 | 0.10 | 0 | 3 | 0 |
May 17, 2024 | 9.75 | 10.05 | 10.05 | 0 | 0 | 0 | 44.00 | 0.02 | 0.12 | 0.12 | 0 | 2 | 0 |
May 17, 2024 | 8.75 | 9.10 | 9.10 | 0 | 0 | 0 | 45.00 | 0.04 | 0.10 | 0.10 | 0 | 1 | 0 |
May 17, 2024 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 | 46.00 | 0.06 | 0.17 | 0.17 | 0 | 1 | 0 |
May 17, 2024 | 6.80 | 7.15 | 7.15 | 0 | 0 | 0 | 47.00 | 0.09 | 0.20 | 0.20 | 0 | 1 | 0 |
May 17, 2024 | 5.85 | 6.15 | 6.15 | 0 | 0 | 0 | 48.00 | 0.16 | 0.24 | 0.24 | 0 | 25 | 0 |
May 17, 2024 | 4.90 | 5.25 | 5.25 | 0 | 0 | 0 | 49.00 | 0.22 | 0.31 | 0.31 | 0 | 77 | 0 |
May 17, 2024 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 | 50.00 | 0.31 | 0.40 | 0.40 | 0 | 153 | 0 |
May 17, 2024 | 2.46 | 2.59 | 2.59 | 0 | 265 | 0 | 52.00 | 0.63 | 0.75 | 0.75 | 0 | 16 | 0 |
May 17, 2024 | 1.17 | 1.31 | 1.31 | 0 | 264 | 0 | 54.00 | 1.34 | 1.47 | 1.47 | 0 | 19 | 0 |
May 17, 2024 | 0.43 | 0.54 | 0.54 | -0.25 | 483 | 1 | 56.00 | 2.61 | 2.75 | 2.75 | 0 | 13 | 0 |
May 17, 2024 | 0.19 | 0.23 | 0.23 | 0 | 42 | 0 | 58.00 | 4.20 | 4.55 | 4.55 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0.12 | 0.12 | 0 | 442 | 0 | 60.00 | 6.15 | 6.45 | 6.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 10 | 0 | 62.00 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 64.00 | 10.15 | 10.45 | 10.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 111 | 0 | 68.00 | 14.15 | 14.45 | 14.45 | 0 | 0 | 0 |
June 21, 2024 | 18.70 | 19.00 | 19.00 | 0 | 0 | 0 | 35.00 | 0 | 0.08 | 0.08 | 0 | 73 | 0 |
June 21, 2024 | 17.70 | 18.00 | 18.00 | 0 | 0 | 0 | 36.00 | 0 | 0.09 | 0.09 | 0 | 17 | 0 |
June 21, 2024 | 16.70 | 17.00 | 17.00 | 0 | 0 | 0 | 37.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
June 21, 2024 | 15.70 | 16.05 | 16.05 | 0 | 1 | 0 | 38.00 | 0.02 | 0.11 | 0.11 | 0 | 7 | 0 |
June 21, 2024 | 13.75 | 14.05 | 14.05 | 0 | 0 | 0 | 40.00 | 0.06 | 0.15 | 0.15 | 0 | 7 | 0 |
June 21, 2024 | 11.80 | 12.10 | 12.10 | 0 | 0 | 0 | 42.00 | 0.13 | 0.22 | 0.22 | 0 | 31 | 0 |
June 21, 2024 | 9.85 | 10.15 | 10.15 | 0 | 1 | 0 | 44.00 | 0.17 | 0.28 | 0.28 | 0 | 0 | 0 |
June 21, 2024 | 8.85 | 9.15 | 9.15 | 0 | 0 | 0 | 45.00 | 0.24 | 0.31 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 7.90 | 8.20 | 8.20 | 0 | 6 | 0 | 46.00 | 0.29 | 0.37 | 0.37 | 0 | 10 | 0 |
June 21, 2024 | 6.95 | 7.25 | 7.25 | 0 | 1 | 0 | 47.00 | 0.36 | 0.45 | 0.45 | 0 | 36 | 0 |
June 21, 2024 | 6.05 | 6.30 | 6.30 | 0 | 6 | 0 | 48.00 | 0.46 | 0.54 | 0.54 | 0 | 11 | 0 |
June 21, 2024 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 | 49.00 | 0.59 | 0.67 | 0.67 | 0 | 0 | 0 |
June 21, 2024 | 4.35 | 4.60 | 4.60 | 0 | 66 | 0 | 50.00 | 0.75 | 0.86 | 0.86 | 0 | 21 | 0 |
June 21, 2024 | 2.87 | 3.05 | 3.05 | 0 | 31 | 0 | 52.00 | 1.25 | 1.39 | 1.39 | 0 | 0 | 0 |
June 21, 2024 | 1.67 | 1.81 | 1.81 | 0 | 157 | 0 | 54.00 | 2.09 | 2.23 | 2.23 | 0 | 12 | 0 |
June 21, 2024 | 1.21 | 1.35 | 1.35 | 0 | 105 | 0 | 55.00 | 2.65 | 2.80 | 2.80 | 0 | 0 | 0 |
June 21, 2024 | 0.89 | 1.00 | 1.00 | 0 | 302 | 0 | 56.00 | 3.30 | 3.50 | 3.50 | 0 | 2 | 0 |
June 21, 2024 | 0.43 | 0.52 | 0.52 | 0 | 36 | 0 | 58.00 | 4.80 | 5.05 | 5.05 | 0 | 9 | 0 |
June 21, 2024 | 0.20 | 0.29 | 0.29 | 0 | 18 | 0 | 60.00 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 |
June 21, 2024 | 0.08 | 0.19 | 0.19 | 0 | 0 | 0 | 62.00 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 |
June 21, 2024 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 | 64.00 | 10.45 | 10.70 | 10.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 120 | 0 | 68.00 | 14.35 | 14.70 | 14.70 | 0 | 0 | 0 |
July 19, 2024 | 8.05 | 8.45 | 8.45 | 0 | 0 | 0 | 46.00 | 0.43 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 | 48.00 | 0.65 | 0.75 | 0.75 | 0 | 5 | 0 |
July 19, 2024 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | 49.00 | 0.80 | 0.92 | 0.92 | 0 | 0 | 0 |
July 19, 2024 | 4.70 | 4.95 | 4.95 | 0 | 0 | 0 | 50.00 | 0.99 | 1.14 | 1.14 | 0 | 327 | 0 |
July 19, 2024 | 3.25 | 3.50 | 3.50 | 0 | 10 | 0 | 52.00 | 1.56 | 1.71 | 1.71 | 0 | 0 | 0 |
July 19, 2024 | 2.12 | 2.28 | 2.28 | 0 | 100 | 0 | 54.00 | 2.39 | 2.55 | 2.55 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 1.42 | 1.42 | 0 | 53 | 0 | 56.00 | 3.55 | 3.75 | 3.75 | 0 | 254 | 0 |
July 19, 2024 | 0.71 | 0.85 | 0.85 | 0 | 27 | 0 | 58.00 | 4.95 | 5.20 | 5.20 | 0 | 10 | 0 |
July 19, 2024 | 0.40 | 0.51 | 0.51 | 0 | 2,430 | 0 | 60.00 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 |
July 19, 2024 | 0.21 | 0.32 | 0.32 | 0 | 1 | 0 | 62.00 | 8.45 | 8.85 | 8.85 | 0 | 0 | 0 |
July 19, 2024 | 0.10 | 0.22 | 0.22 | 0 | 150 | 0 | 64.00 | 10.45 | 10.80 | 10.80 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.16 | 0.16 | 0 | 32 | 0 | 66.00 | 12.40 | 12.75 | 12.75 | 0 | 0 | 0 |
July 19, 2024 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 | 68.00 | 14.40 | 14.70 | 14.70 | 0 | 0 | 0 |
August 16, 2024 | 8.40 | 8.75 | 8.75 | 0 | 0 | 0 | 46.00 | 0.58 | 0.70 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 6.70 | 7.05 | 7.05 | 0 | 0 | 0 | 48.00 | 0.83 | 0.98 | 0.98 | 0 | 0 | 0 |
August 16, 2024 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 | 49.00 | 1.00 | 1.16 | 1.16 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.35 | 5.35 | 0 | 1 | 0 | 50.00 | 1.21 | 1.39 | 1.39 | 0 | 0 | 0 |
August 16, 2024 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 | 52.00 | 1.79 | 1.99 | 1.99 | 0 | 5 | 0 |
August 16, 2024 | 2.56 | 2.75 | 2.75 | 0 | 1 | 0 | 54.00 | 2.65 | 2.83 | 2.83 | 0 | 0 | 0 |
August 16, 2024 | 1.65 | 1.84 | 1.84 | 0 | 41 | 0 | 56.00 | 3.75 | 4.00 | 4.00 | 0 | 5 | 0 |
August 16, 2024 | 1.02 | 1.19 | 1.19 | 0 | 1 | 0 | 58.00 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
August 16, 2024 | 0.62 | 0.76 | 0.76 | 0 | 15 | 0 | 60.00 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
August 16, 2024 | 0.35 | 0.52 | 0.52 | 0 | 2 | 0 | 62.00 | 8.45 | 9.00 | 9.00 | 0 | 0 | 0 |
August 16, 2024 | 0.22 | 0.34 | 0.34 | 0 | 0 | 0 | 64.00 | 10.35 | 10.90 | 10.90 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.19 | 0.19 | 0 | 0 | 0 | 68.00 | 14.30 | 14.80 | 14.80 | 0 | 0 | 0 |
September 20, 2024 | 18.70 | 19.15 | 19.15 | 0 | 0 | 0 | 35.00 | 0.13 | 0.27 | 0.27 | 0 | 57 | 0 |
September 20, 2024 | 17.70 | 18.20 | 18.20 | 0 | 0 | 0 | 36.00 | 0.15 | 0.29 | 0.29 | 0 | 30 | 0 |
September 20, 2024 | 16.75 | 17.20 | 17.20 | 0 | 0 | 0 | 37.00 | 0.17 | 0.31 | 0.31 | 0 | 1 | 0 |
September 20, 2024 | 15.80 | 16.25 | 16.25 | 0 | 0 | 0 | 38.00 | 0.20 | 0.36 | 0.36 | 0 | 2 | 0 |
September 20, 2024 | 13.95 | 14.35 | 14.35 | 0 | 85 | 0 | 40.00 | 0.28 | 0.45 | 0.45 | 0 | 24 | 0 |
September 20, 2024 | 12.00 | 12.45 | 12.45 | 0 | 1 | 0 | 42.00 | 0.41 | 0.55 | 0.55 | 0 | 47 | 0 |
September 20, 2024 | 10.20 | 10.65 | 10.65 | 0 | 0 | 0 | 44.00 | 0.57 | 0.73 | 0.73 | 0 | 4 | 0 |
September 20, 2024 | 9.30 | 9.75 | 9.75 | 0 | 0 | 0 | 45.00 | 0.66 | 0.81 | 0.81 | 0 | 5 | 0 |
September 20, 2024 | 8.50 | 8.85 | 8.85 | 0 | 1 | 0 | 46.00 | 0.78 | 0.93 | 0.93 | 0 | 4 | 0 |
September 20, 2024 | 6.85 | 7.20 | 7.20 | 0 | 15 | 0 | 48.00 | 1.12 | 1.28 | 1.28 | 0 | 1 | 0 |
September 20, 2024 | 6.05 | 6.35 | 6.35 | 0 | 0 | 0 | 49.00 | 1.32 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 5.25 | 5.60 | 5.60 | 0 | 46 | 0 | 50.00 | 1.57 | 1.76 | 1.76 | 0 | 32 | 0 |
September 20, 2024 | 3.95 | 4.25 | 4.25 | 0 | 15 | 0 | 52.00 | 2.15 | 2.41 | 2.41 | 0 | 0 | 0 |
September 20, 2024 | 2.83 | 3.10 | 3.10 | 0 | 3 | 0 | 54.00 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 2.34 | 2.58 | 2.58 | 0 | 40 | 0 | 55.00 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 1.92 | 2.15 | 2.15 | 0 | 0 | 0 | 56.00 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
September 20, 2024 | 1.27 | 1.48 | 1.48 | 0 | 0 | 0 | 58.00 | 5.45 | 5.75 | 5.75 | 0 | 2 | 0 |
September 20, 2024 | 0.82 | 1.00 | 1.00 | 0 | 31 | 0 | 60.00 | 6.95 | 7.30 | 7.30 | 0 | 0 | 0 |
September 20, 2024 | 0.52 | 0.67 | 0.67 | 0 | 0 | 0 | 62.00 | 8.65 | 9.05 | 9.05 | 0 | 0 | 0 |
September 20, 2024 | 0.32 | 0.49 | 0.49 | 0 | 0 | 0 | 64.00 | 10.45 | 10.95 | 10.95 | 0 | 0 | 0 |
September 20, 2024 | 0.26 | 0.41 | 0.41 | 0 | 0 | 0 | 65.00 | 11.45 | 11.90 | 11.90 | 0 | 0 | 0 |
September 20, 2024 | 0.11 | 0.27 | 0.27 | 0 | 0 | 0 | 68.00 | 14.35 | 14.80 | 14.80 | 0 | 0 | 0 |
September 20, 2024 | 0.07 | 0.21 | 0.21 | 0 | 0 | 0 | 70.00 | 16.30 | 16.75 | 16.75 | 0 | 0 | 0 |
October 18, 2024 | 8.50 | 9.10 | 9.10 | 0 | 0 | 0 | 46.00 | 0.81 | 1.19 | 1.19 | 0 | 0 | 0 |
October 18, 2024 | 7.00 | 7.40 | 7.40 | 0 | 0 | 0 | 48.00 | 1.22 | 1.45 | 1.45 | 0 | 0 | 0 |
October 18, 2024 | 6.25 | 6.60 | 6.60 | 0 | 0 | 0 | 49.00 | 1.45 | 1.68 | 1.68 | 0 | 0 | 0 |
October 18, 2024 | 5.50 | 5.85 | 5.85 | 0 | 0 | 0 | 50.00 | 1.73 | 1.95 | 1.95 | 0 | 0 | 0 |
October 18, 2024 | 4.15 | 4.50 | 4.50 | 0 | 0 | 0 | 52.00 | 2.33 | 2.62 | 2.62 | 0 | 0 | 0 |
October 18, 2024 | 3.05 | 3.40 | 3.40 | 0 | 100 | 0 | 54.00 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 2.17 | 2.45 | 2.45 | 0 | 0 | 0 | 56.00 | 4.25 | 4.60 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 1.50 | 1.74 | 1.74 | 0 | 0 | 0 | 58.00 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
October 18, 2024 | 1.01 | 1.22 | 1.22 | 0 | 0 | 0 | 60.00 | 7.00 | 7.40 | 7.40 | 0 | 0 | 0 |
October 18, 2024 | 0.45 | 0.60 | 0.60 | 0 | 0 | 0 | 64.00 | 10.50 | 11.00 | 11.00 | 0 | 0 | 0 |
December 20, 2024 | 9.75 | 10.25 | 10.25 | 0 | 1 | 0 | 45.00 | 1.04 | 1.25 | 1.25 | 0 | 38 | 0 |
December 20, 2024 | 8.90 | 9.40 | 9.40 | 0 | 0 | 0 | 46.00 | 1.21 | 1.42 | 1.42 | 0 | 12 | 0 |
December 20, 2024 | 7.40 | 7.80 | 7.80 | 0 | 4 | 0 | 48.00 | 1.64 | 1.86 | 1.86 | 0 | 4 | 0 |
December 20, 2024 | 5.95 | 6.35 | 6.35 | 0 | 1 | 0 | 50.00 | 2.18 | 2.40 | 2.40 | 0 | 0 | 0 |
December 20, 2024 | 3.05 | 3.45 | 3.45 | 0 | 29 | 0 | 55.00 | 4.25 | 4.50 | 4.50 | 0 | 28 | 0 |
December 20, 2024 | 1.40 | 1.67 | 1.67 | 0 | 58 | 0 | 60.00 | 7.30 | 7.75 | 7.75 | 0 | 0 | 0 |
December 20, 2024 | 0.53 | 0.76 | 0.76 | 0 | 17 | 0 | 65.00 | 11.50 | 12.00 | 12.00 | 0 | 0 | 0 |
December 20, 2024 | 0.16 | 0.42 | 0.42 | 0 | 7 | 0 | 70.00 | 16.25 | 16.80 | 16.80 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 80.00 | 26.15 | 26.75 | 26.75 | 0 | 0 | 0 |
March 21, 2025 | 10.05 | 10.75 | 10.75 | 0 | 1 | 0 | 45.00 | 1.40 | 1.70 | 1.70 | 0 | 3 | 0 |
March 21, 2025 | 7.75 | 8.45 | 8.45 | 0 | 0 | 0 | 48.00 | 2.01 | 2.39 | 2.39 | 0 | 0 | 0 |
March 21, 2025 | 6.40 | 7.05 | 7.05 | 0 | 0 | 0 | 50.00 | 2.60 | 2.99 | 2.99 | 0 | 0 | 0 |
March 21, 2025 | 3.70 | 4.20 | 4.20 | 0 | 1 | 0 | 55.00 | 4.80 | 5.15 | 5.15 | 0 | 0 | 0 |
March 21, 2025 | 2.00 | 2.34 | 2.34 | 0 | 4 | 0 | 60.00 | 7.60 | 8.25 | 8.25 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.26 | 1.26 | 0 | 0 | 0 | 65.00 | 11.65 | 12.25 | 12.25 | 0 | 0 | 0 |
March 21, 2025 | 0.32 | 0.75 | 0.75 | 0 | 0 | 0 | 70.00 | 16.25 | 16.95 | 16.95 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 0.27 | 0.27 | 0 | 0 | 0 | 80.00 | 26.15 | 26.80 | 26.80 | 0 | 0 | 0 |