Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018C00110000 | 2024-06-07 2:46PM EDT | 110.00 | 24.96 | 13.60 | 15.70 | 0.00 | - | 1 | 1 | 44.81% |
| BCC241018C00125000 | 2024-06-11 9:58AM EDT | 125.00 | 12.73 | 6.30 | 7.60 | 0.00 | - | - | 1 | 39.94% |
| BCC241018C00130000 | 2024-06-18 11:17AM EDT | 130.00 | 9.35 | 3.80 | 5.60 | 0.00 | - | 1 | 4 | 38.36% |
| BCC241018C00135000 | 2024-06-25 2:48PM EDT | 135.00 | 3.70 | 2.60 | 4.10 | -1.60 | -30.19% | 11 | 14 | 37.40% |
| BCC241018C00140000 | 2024-06-21 9:39AM EDT | 140.00 | 4.20 | 2.25 | 4.80 | 0.00 | - | 1 | 42 | 45.28% |
| BCC241018C00145000 | 2024-06-24 2:16PM EDT | 145.00 | 3.00 | 0.85 | 2.75 | 0.00 | - | 1 | 14 | 39.76% |
| BCC241018C00150000 | 2024-04-26 1:33PM EDT | 150.00 | 11.70 | 8.20 | 10.50 | 0.00 | - | 18 | 45 | 73.50% |
| BCC241018C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BCC241018C00160000 | 2024-06-14 10:32AM EDT | 160.00 | 2.48 | 0.00 | 4.60 | 0.00 | - | 10 | 20 | 60.39% |
| BCC241018C00165000 | 2024-03-21 11:12AM EDT | 165.00 | 11.60 | 4.70 | 5.90 | 0.00 | - | - | 5 | 67.29% |
| BCC241018C00170000 | 2024-05-31 1:38PM EDT | 170.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 54.43% |
| BCC241018C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 8 | 17 | 57.75% |
| BCC241018C00190000 | 2024-04-04 2:27PM EDT | 190.00 | 5.70 | 0.15 | 2.15 | 0.00 | - | 17 | 17 | 54.52% |
| BCC241018C00195000 | 2024-04-12 1:11PM EDT | 195.00 | 4.60 | 0.00 | 4.20 | 0.00 | - | 96 | 96 | 65.12% |
| BCC241018C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.67% |
| BCC241018C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.01% |
| BCC241018C00220000 | 2024-05-31 12:09PM EDT | 220.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 54.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018P00075000 | 2024-02-28 4:45PM EDT | 75.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.19% |
| BCC241018P00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.95 | 0.00 | 2.35 | +0.20 | +26.67% | 1 | 1 | 48.32% |
| BCC241018P00100000 | 2024-03-27 1:25PM EDT | 100.00 | 1.65 | 0.20 | 3.40 | 0.00 | - | 1 | 1 | 40.52% |
| BCC241018P00105000 | 2024-06-07 2:29PM EDT | 105.00 | 2.25 | 3.40 | 4.30 | 0.00 | - | 1 | 3 | 37.51% |
| BCC241018P00110000 | 2024-06-25 1:16PM EDT | 110.00 | 5.20 | 4.70 | 6.20 | +0.70 | +15.56% | 2 | 16 | 37.69% |
| BCC241018P00115000 | 2024-06-25 2:16PM EDT | 115.00 | 7.25 | 6.60 | 7.80 | +1.60 | +28.32% | 5 | 15 | 35.05% |
| BCC241018P00120000 | 2024-06-25 11:15AM EDT | 120.00 | 8.95 | 8.70 | 10.50 | +4.75 | +113.10% | 2 | 6 | 35.16% |
| BCC241018P00125000 | 2024-06-18 11:34AM EDT | 125.00 | 9.10 | 11.70 | 13.40 | 0.00 | - | 1 | 37 | 34.45% |
| BCC241018P00130000 | 2024-06-24 10:51AM EDT | 130.00 | 12.85 | 14.60 | 16.60 | 0.00 | - | 2 | 11 | 33.34% |
| BCC241018P00135000 | 2024-05-31 10:27AM EDT | 135.00 | 11.00 | 18.30 | 21.30 | 0.00 | - | 10 | 95 | 37.29% |
| BCC241018P00140000 | 2024-06-07 9:40AM EDT | 140.00 | 15.97 | 21.90 | 24.80 | 0.00 | - | 1 | 5 | 34.77% |
| BCC241018P00145000 | 2024-05-28 2:59PM EDT | 145.00 | 15.70 | 25.70 | 30.00 | 0.00 | - | 1 | 9 | 39.88% |
| BCC241018P00150000 | 2024-05-28 3:29PM EDT | 150.00 | 19.20 | 30.20 | 35.00 | 0.00 | - | 3 | 3 | 43.69% |
| BCC241018P00155000 | 2024-05-28 10:00AM EDT | 155.00 | 19.00 | 35.00 | 39.50 | 0.00 | - | 5 | 3 | 44.31% |
| BCC241018P00160000 | 2024-04-05 12:02PM EDT | 160.00 | 19.70 | 26.00 | 28.20 | 0.00 | - | 2 | 6 | 0.00% |
| BCC241018P00165000 | 2024-03-21 2:50PM EDT | 165.00 | 23.20 | 33.30 | 36.20 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.