BRC Inc. (BRCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRCC250117C00001000 | 2024-05-21 9:41AM EDT | 1.00 | 4.20 | 4.10 | 6.50 | 0.00 | - | 3 | 2 | 109.38% |
| BRCC250117C00002000 | 2024-05-17 1:06PM EDT | 2.00 | 3.80 | 3.00 | 4.80 | 0.00 | - | 5 | 2 | 183.59% |
| BRCC250117C00003000 | 2024-06-14 3:35PM EDT | 3.00 | 3.50 | 3.30 | 4.00 | +0.30 | +9.37% | 30 | 2,055 | 109.18% |
| BRCC250117C00004000 | 2024-06-14 9:51AM EDT | 4.00 | 2.52 | 2.35 | 2.75 | +0.24 | +10.53% | 1 | 9 | 66.60% |
| BRCC250117C00005000 | 2024-06-14 3:01PM EDT | 5.00 | 1.86 | 1.85 | 2.00 | +0.21 | +12.73% | 5 | 1,057 | 68.56% |
| BRCC250117C00006000 | 2024-06-13 12:57PM EDT | 6.00 | 1.17 | 0.40 | 1.40 | 0.00 | - | 14 | 298 | 66.99% |
| BRCC250117C00007000 | 2024-06-14 2:03PM EDT | 7.00 | 1.00 | 0.85 | 1.05 | +0.14 | +16.28% | 3 | 817 | 63.09% |
| BRCC250117C00008000 | 2024-05-28 10:24AM EDT | 8.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 57.62% |
| BRCC250117C00009000 | 2024-06-12 2:26PM EDT | 9.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 10 | 53.52% |
| BRCC250117C00010000 | 2024-06-05 12:22PM EDT | 10.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 21 | 908 | 52.73% |
| BRCC250117C00012000 | 2024-03-25 10:26AM EDT | 12.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 35 | 67.38% |
| BRCC250117C00015000 | 2024-03-08 2:23PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 93.95% |
| BRCC250117C00017000 | 2024-06-13 10:12AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 59.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRCC250117P00003000 | 2024-06-04 11:30AM EDT | 3.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 50 | 1,135 | 111.13% |
| BRCC250117P00004000 | 2024-05-20 11:03AM EDT | 4.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 70.51% |
| BRCC250117P00005000 | 2024-06-14 9:43AM EDT | 5.00 | 0.61 | 0.50 | 0.80 | +0.01 | +1.67% | 1 | 425 | 69.53% |
| BRCC250117P00006000 | 2024-05-30 9:48AM EDT | 6.00 | 1.23 | 0.90 | 1.10 | 0.00 | - | 10 | 156 | 60.94% |
| BRCC250117P00007000 | 2024-05-30 9:48AM EDT | 7.00 | 1.78 | 1.45 | 2.55 | 0.00 | - | 10 | 117 | 80.86% |
| BRCC250117P00010000 | 2024-06-12 3:51PM EDT | 10.00 | 4.23 | 3.70 | 5.40 | 0.00 | - | 1 | 1 | 92.29% |
| BRCC250117P00012000 | 2024-05-10 1:46PM EDT | 12.00 | 7.00 | 5.90 | 6.30 | 0.00 | - | 18 | 6 | 79.88% |
| BRCC250117P00015000 | 2023-01-03 11:31AM EDT | 15.00 | 9.50 | 8.20 | 10.10 | 0.00 | - | - | 10 | 98.63% |
© 2024 Yahoo. All rights reserved.