Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719C00065000 | 2024-05-20 9:34AM EDT | 65.00 | 71.50 | 59.20 | 64.00 | 0.00 | - | 1 | 2 | 311.23% |
| BCC240719C00070000 | 2023-11-17 11:59AM EDT | 70.00 | 46.50 | 42.60 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240719C00085000 | 2023-12-19 12:37PM EDT | 85.00 | 40.70 | 47.50 | 52.40 | 0.00 | - | - | 1 | 307.72% |
| BCC240719C00090000 | 2024-02-12 3:43PM EDT | 90.00 | 55.43 | 40.10 | 43.70 | 0.00 | - | 79 | 74 | 246.97% |
| BCC240719C00100000 | 2024-03-20 2:35PM EDT | 100.00 | 44.00 | 33.50 | 38.10 | 0.00 | - | 1 | 4 | 237.11% |
| BCC240719C00110000 | 2024-05-10 10:06AM EDT | 110.00 | 24.60 | 18.90 | 23.00 | 0.00 | - | 3 | 5 | 144.91% |
| BCC240719C00115000 | 2024-05-23 11:15AM EDT | 115.00 | 23.00 | 7.60 | 10.30 | 0.00 | - | 1 | 16 | 62.92% |
| BCC240719C00120000 | 2024-06-10 10:44AM EDT | 120.00 | 3.00 | 2.65 | 5.00 | -8.80 | -74.58% | 1 | 5 | 49.78% |
| BCC240719C00125000 | 2024-06-24 9:51AM EDT | 125.00 | 1.64 | 1.15 | 1.65 | -1.76 | -51.76% | 5 | 18 | 34.97% |
| BCC240719C00130000 | 2024-06-24 1:45PM EDT | 130.00 | 1.75 | 0.00 | 1.65 | 0.00 | - | 10 | 56 | 46.12% |
| BCC240719C00135000 | 2024-06-25 2:27PM EDT | 135.00 | 0.40 | 0.00 | 2.60 | -0.55 | -57.89% | 1 | 45 | 51.51% |
| BCC240719C00140000 | 2024-06-25 2:27PM EDT | 140.00 | 0.23 | 0.05 | 0.55 | -0.07 | -23.33% | 5 | 49 | 47.51% |
| BCC240719C00145000 | 2024-06-20 3:03PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 44 | 57.72% |
| BCC240719C00150000 | 2024-06-14 12:51PM EDT | 150.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 91.02% |
| BCC240719C00155000 | 2024-06-25 1:35PM EDT | 155.00 | 2.50 | 0.00 | 2.45 | +2.10 | +525.00% | 1 | 12 | 81.20% |
| BCC240719C00160000 | 2024-05-20 2:22PM EDT | 160.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 105.86% |
| BCC240719C00165000 | 2024-04-09 3:01PM EDT | 165.00 | 7.50 | 0.00 | 2.85 | 0.00 | - | 3 | 14 | 97.56% |
| BCC240719C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 111.62% |
| BCC240719C00175000 | 2024-05-07 2:56PM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 83.11% |
| BCC240719C00180000 | 2024-04-05 3:58PM EDT | 180.00 | 4.00 | 0.45 | 2.55 | 0.00 | - | 1 | 1 | 116.26% |
| BCC240719C00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BCC240719C00220000 | 2024-06-12 2:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 86.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719P00070000 | 2023-12-04 3:15PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BCC240719P00075000 | 2023-12-06 3:10PM EDT | 75.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 155.86% |
| BCC240719P00080000 | 2023-12-15 11:33AM EDT | 80.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 89.70% |
| BCC240719P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 122.27% |
| BCC240719P00090000 | 2024-06-11 3:39PM EDT | 90.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 54.59% |
| BCC240719P00095000 | 2024-06-25 3:51PM EDT | 95.00 | 0.49 | 1.10 | 4.00 | -1.51 | -75.50% | 1 | 7 | 93.46% |
| BCC240719P00100000 | 2024-06-25 10:46AM EDT | 100.00 | 0.64 | 0.00 | 0.80 | -1.66 | -72.17% | 3 | 13 | 52.64% |
| BCC240719P00105000 | 2024-06-25 10:46AM EDT | 105.00 | 0.86 | 0.05 | 4.90 | 0.00 | - | 20 | 37 | 62.52% |
| BCC240719P00110000 | 2024-06-25 12:20PM EDT | 110.00 | 1.20 | 0.95 | 1.55 | -0.35 | -22.58% | 20 | 1 | 37.65% |
| BCC240719P00115000 | 2024-06-25 2:58PM EDT | 115.00 | 2.60 | 2.15 | 2.80 | +0.80 | +44.44% | 3 | 79 | 33.90% |
| BCC240719P00120000 | 2024-06-25 2:40PM EDT | 120.00 | 4.90 | 4.20 | 4.90 | +2.00 | +68.97% | 5 | 17 | 30.25% |
| BCC240719P00125000 | 2024-06-25 3:52PM EDT | 125.00 | 8.00 | 7.60 | 8.80 | +1.00 | +14.29% | 4 | 76 | 34.18% |
| BCC240719P00130000 | 2024-06-24 10:51AM EDT | 130.00 | 8.60 | 11.60 | 14.30 | 0.00 | - | 2 | 14 | 50.68% |
| BCC240719P00135000 | 2024-06-17 3:17PM EDT | 135.00 | 9.70 | 15.20 | 19.50 | 0.00 | - | 1 | 13 | 63.18% |
| BCC240719P00140000 | 2024-06-05 3:01PM EDT | 140.00 | 9.92 | 19.90 | 24.50 | 0.00 | - | 2 | 6 | 72.61% |
| BCC240719P00145000 | 2024-05-17 10:59AM EDT | 145.00 | 11.20 | 16.50 | 20.00 | 0.00 | - | 2 | 8 | 0.00% |
| BCC240719P00150000 | 2024-04-05 2:15PM EDT | 150.00 | 10.40 | 16.10 | 17.50 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.