Brunswick Corporation (BC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 320.12% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 343.60% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 252.12% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 12.30 | 14.60 | 0.00 | - | 5 | 13 | 85.86% |
| BC240621C00075000 | 2024-05-31 9:57AM EDT | 75.00 | 7.55 | 6.60 | 9.60 | 0.00 | - | 2 | 9 | 55.23% |
| BC240621C00080000 | 2024-05-30 2:57PM EDT | 80.00 | 2.25 | 2.00 | 5.20 | 0.00 | - | 7 | 453 | 59.03% |
| BC240621C00085000 | 2024-05-31 11:43AM EDT | 85.00 | 1.30 | 0.75 | 1.85 | 0.00 | - | 2 | 176 | 43.07% |
| BC240621C00090000 | 2024-05-31 2:12PM EDT | 90.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 143 | 42.87% |
| BC240621C00095000 | 2024-05-28 12:31PM EDT | 95.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 20 | 379 | 51.37% |
| BC240621C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 25.00% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 70.51% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 102.98% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 113.38% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 97.75% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 105.66% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 113.18% |
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 | 208.59% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 179.10% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.30% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 109.18% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 61.72% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 66.60% |
| BC240621P00070000 | 2024-05-13 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 262 | 12.50% |
| BC240621P00075000 | 2024-05-31 12:10PM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 11 | 304 | 41.46% |
| BC240621P00080000 | 2024-05-31 11:37AM EDT | 80.00 | 0.95 | 0.70 | 1.40 | 0.00 | - | 11 | 338 | 28.76% |
| BC240621P00085000 | 2024-05-31 3:04PM EDT | 85.00 | 3.40 | 2.20 | 4.60 | 0.00 | - | 6 | 131 | 33.89% |
| BC240621P00090000 | 2024-05-31 12:22PM EDT | 90.00 | 7.20 | 5.90 | 9.00 | 0.00 | - | 4 | 114 | 41.26% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 10.70 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 15.60 | 18.00 | 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.