UK markets open in 3 hours 54 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.40 -4.50 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,030.08 -3,006.73 (-5.89%)
Boot Barn Holdings, Inc. (BOOT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517C00045000 | 2024-02-06 1:36PM EDT | 45.00 | 37.64 | 43.20 | 48.00 | 0.00 | - | 7 | 9 | 0.00% |
| BOOT240517C00050000 | 2024-02-06 1:36PM EDT | 50.00 | 32.85 | 38.60 | 43.50 | 0.00 | - | 7 | 12 | 0.00% |
| BOOT240517C00055000 | 2023-11-02 1:55PM EDT | 55.00 | 17.92 | 24.40 | 28.50 | 0.00 | - | 10 | 10 | 0.00% |
| BOOT240517C00060000 | 2024-01-08 11:40AM EDT | 60.00 | 20.44 | 22.90 | 27.10 | 0.00 | - | 2 | 9 | 0.00% |
| BOOT240517C00065000 | 2023-12-19 11:41AM EDT | 65.00 | 17.00 | 10.10 | 11.80 | 0.00 | - | 1 | 10 | 0.00% |
| BOOT240517C00070000 | 2024-03-27 10:24AM EDT | 70.00 | 21.80 | 36.00 | 40.10 | 0.00 | - | 1 | 79 | 159.23% |
| BOOT240517C00075000 | 2024-04-25 1:08PM EDT | 75.00 | 32.51 | 29.50 | 34.40 | 0.00 | - | 1 | 24 | 102.73% |
| BOOT240517C00080000 | 2024-04-09 1:46PM EDT | 80.00 | 22.90 | 24.60 | 29.50 | 0.00 | - | 1 | 133 | 90.82% |
| BOOT240517C00085000 | 2024-04-25 1:08PM EDT | 85.00 | 22.90 | 19.70 | 24.50 | 0.00 | - | 1 | 175 | 76.76% |
| BOOT240517C00090000 | 2024-04-19 10:07AM EDT | 90.00 | 12.90 | 15.80 | 20.00 | 0.00 | - | 1 | 185 | 79.08% |
| BOOT240517C00095000 | 2024-04-29 3:31PM EDT | 95.00 | 17.00 | 13.00 | 13.80 | 0.00 | - | 5 | 106 | 69.31% |
| BOOT240517C00100000 | 2024-04-24 12:50PM EDT | 100.00 | 10.54 | 9.40 | 10.30 | 0.00 | - | 1 | 139 | 68.43% |
| BOOT240517C00105000 | 2024-04-30 3:55PM EDT | 105.00 | 6.75 | 6.40 | 7.90 | -2.27 | -25.17% | 3 | 794 | 70.24% |
| BOOT240517C00110000 | 2024-04-30 12:05PM EDT | 110.00 | 5.09 | 4.20 | 4.80 | -0.98 | -16.14% | 1 | 452 | 65.55% |
| BOOT240517C00115000 | 2024-04-30 12:05PM EDT | 115.00 | 3.31 | 2.70 | 3.10 | -0.99 | -23.02% | 2 | 372 | 65.77% |
| BOOT240517C00120000 | 2024-04-29 3:52PM EDT | 120.00 | 2.70 | 1.50 | 1.95 | 0.00 | - | 5 | 334 | 64.89% |
| BOOT240517C00125000 | 2024-04-29 2:38PM EDT | 125.00 | 1.55 | 0.85 | 1.10 | 0.00 | - | 8 | 225 | 64.21% |
| BOOT240517C00130000 | 2024-04-29 9:52AM EDT | 130.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 1 | 10 | 65.04% |
| BOOT240517C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.38 | 0.25 | 1.60 | 0.00 | - | 7 | 6 | 83.06% |
| BOOT240517C00140000 | 2024-04-29 2:49PM EDT | 140.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 88.72% |
| BOOT240517C00145000 | 2024-04-24 1:51PM EDT | 145.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 430 | 68.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517P00040000 | 2023-11-01 1:21PM EDT | 40.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 245.51% |
| BOOT240517P00045000 | 2024-04-01 11:53AM EDT | 45.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 18 | 230.86% |
| BOOT240517P00050000 | 2024-04-01 12:13PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 149.22% |
| BOOT240517P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 168.36% |
| BOOT240517P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 116.02% |
| BOOT240517P00065000 | 2024-04-23 12:22PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 121.48% |
| BOOT240517P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,335 | 82.81% |
| BOOT240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 108 | 91.99% |
| BOOT240517P00080000 | 2024-04-30 3:39PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 1 | 3,557 | 73.05% |
| BOOT240517P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.40 | 0.35 | 0.50 | +0.07 | +21.21% | 56 | 487 | 69.82% |
| BOOT240517P00090000 | 2024-04-30 12:30PM EDT | 90.00 | 0.80 | 0.75 | 1.00 | +0.23 | +40.35% | 55 | 100 | 67.43% |
| BOOT240517P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 1.70 | 1.50 | 1.85 | +0.58 | +51.79% | 27 | 3,968 | 65.31% |
| BOOT240517P00100000 | 2024-04-30 3:27PM EDT | 100.00 | 2.99 | 0.90 | 5.00 | +0.89 | +42.38% | 2 | 1,337 | 63.09% |
| BOOT240517P00105000 | 2024-04-24 12:39PM EDT | 105.00 | 4.80 | 4.50 | 6.30 | 0.00 | - | 1 | 215 | 67.14% |
| BOOT240517P00110000 | 2024-04-25 2:27PM EDT | 110.00 | 7.20 | 7.00 | 8.10 | 0.00 | - | - | 21 | 60.25% |
| BOOT240517P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 8.80 | 10.80 | 11.60 | 0.00 | - | 10 | 10 | 62.96% |
| BOOT240517P00120000 | 2024-01-04 10:30AM EDT | 120.00 | 51.00 | 35.50 | 40.40 | 0.00 | - | - | 0 | 321.75% |
© 2024 Yahoo. All rights reserved.