Brunswick Corporation (BC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 2023-11-03 12:01PM EDT | 35.00 | 39.90 | 46.50 | 51.30 | 0.00 | - | 1 | 1 | 248.34% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 265.55% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 194.82% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BC240621C00075000 | 2024-03-14 10:14AM EDT | 75.00 | 13.80 | 13.30 | 15.70 | 0.00 | - | 2 | 10 | 118.56% |
| BC240621C00080000 | 2024-05-17 3:44PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BC240621C00085000 | 2024-05-20 1:59PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BC240621C00090000 | 2024-05-16 2:06PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BC240621C00095000 | 2024-05-14 9:48AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| BC240621C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 54.49% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 79.49% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 75.39% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 81.54% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 87.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 2023-12-14 4:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 160.74% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.89% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.51% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 84.08% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BC240621P00070000 | 2024-05-13 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BC240621P00075000 | 2024-05-20 1:00PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BC240621P00080000 | 2024-05-20 1:13PM EDT | 80.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BC240621P00085000 | 2024-05-20 3:09PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00090000 | 2024-05-17 11:21AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BC240621P00105000 | 2024-01-10 12:26PM EDT | 105.00 | 16.90 | 19.00 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| BC240621P00115000 | 2024-01-03 11:41AM EDT | 115.00 | 24.40 | 27.00 | 31.80 | 0.00 | - | 15 | 0 | 0.00% |
| BC240621P00120000 | 2024-01-03 11:40AM EDT | 120.00 | 29.00 | 32.00 | 36.70 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.