UK markets open in 5 hours 37 minutes
NIKKEI 225
37,663.67 +35.19 (+0.09%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,338.40 -4.10 (-0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,198.86 -373.93 (-0.73%)
Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517C00110000 | 2024-04-19 11:45AM EDT | 110.00 | 25.00 | 26.60 | 31.20 | 0.00 | - | 1 | 1 | 59.38% |
| BCC240517C00115000 | 2024-04-16 1:10PM EDT | 115.00 | 27.16 | 22.50 | 25.40 | 0.00 | - | - | 1 | 51.22% |
| BCC240517C00130000 | 2024-04-22 3:56PM EDT | 130.00 | 7.68 | 9.20 | 12.30 | 0.00 | - | 1 | 2 | 55.62% |
| BCC240517C00135000 | 2024-04-23 9:52AM EDT | 135.00 | 7.00 | 7.70 | 9.00 | +1.35 | +23.89% | 2 | 17 | 53.33% |
| BCC240517C00140000 | 2024-04-24 11:11AM EDT | 140.00 | 4.50 | 5.10 | 6.30 | 0.00 | - | 1 | 21 | 51.69% |
| BCC240517C00145000 | 2024-04-23 1:07PM EDT | 145.00 | 3.20 | 3.30 | 4.00 | 0.00 | - | 5 | 10 | 48.83% |
| BCC240517C00150000 | 2024-04-24 3:40PM EDT | 150.00 | 1.85 | 1.95 | 2.65 | 0.00 | - | 9 | 34 | 49.24% |
| BCC240517C00155000 | 2024-04-24 10:45AM EDT | 155.00 | 1.35 | 1.10 | 2.50 | 0.00 | - | 2 | 23 | 50.62% |
| BCC240517C00160000 | 2024-04-23 10:58AM EDT | 160.00 | 0.60 | 0.65 | 1.50 | 0.00 | - | 7 | 14 | 50.05% |
| BCC240517C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 0.37 | 0.30 | 2.50 | -2.37 | -86.50% | 4 | 7 | 61.74% |
| BCC240517C00170000 | 2024-04-15 1:20PM EDT | 170.00 | 1.55 | 0.15 | 1.55 | 0.00 | - | 2 | 5 | 60.18% |
| BCC240517C00175000 | 2024-04-05 2:15PM EDT | 175.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.33% |
| BCC240517C00185000 | 2024-03-15 12:13PM EDT | 185.00 | 0.55 | 0.50 | 2.30 | 0.00 | - | - | 1 | 87.45% |
| BCC240517C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 52.73% |
| BCC240517C00200000 | 2024-04-24 9:46AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 55.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517P00110000 | 2024-03-15 10:05AM EDT | 110.00 | 1.61 | 0.10 | 5.00 | 0.00 | - | - | 2 | 96.36% |
| BCC240517P00120000 | 2024-04-23 1:11PM EDT | 120.00 | 0.94 | 0.65 | 1.05 | 0.00 | - | 1 | 24 | 51.51% |
| BCC240517P00125000 | 2024-04-25 12:54PM EDT | 125.00 | 1.70 | 1.15 | 1.80 | +0.21 | +14.09% | 11 | 34 | 49.68% |
| BCC240517P00130000 | 2024-04-25 9:33AM EDT | 130.00 | 3.70 | 2.25 | 3.20 | -0.50 | -11.90% | 1 | 27 | 50.12% |
| BCC240517P00135000 | 2024-04-25 11:24AM EDT | 135.00 | 5.40 | 3.60 | 4.80 | +0.06 | +1.12% | 4 | 6 | 47.68% |
| BCC240517P00140000 | 2024-04-25 11:27AM EDT | 140.00 | 8.20 | 5.60 | 7.00 | +2.20 | +36.67% | 3 | 9 | 45.48% |
| BCC240517P00145000 | 2024-04-19 1:02PM EDT | 145.00 | 12.80 | 9.00 | 10.10 | 0.00 | - | 1 | 21 | 45.40% |
| BCC240517P00150000 | 2024-03-26 12:52PM EDT | 150.00 | 7.70 | 12.00 | 15.10 | 0.00 | - | 20 | 20 | 57.06% |
© 2024 Yahoo. All rights reserved.