UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.36 +1.91 (+2.43%) GOLD FUTURES
2,331.50 -17.60 (-0.75%) DOW
38,800.39 +211.23 (+0.55%) Bitcoin GBP
52,733.01 +334.10 (+0.64%)
BlueLinx Holdings Inc. (BXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240816C00095000 | 2024-01-25 10:53AM EDT | 95.00 | 24.80 | 28.10 | 31.80 | 0.00 | - | 5 | 5 | 181.27% |
| BXC240816C00100000 | 2024-06-12 9:42AM EDT | 100.00 | 9.00 | 4.60 | 9.40 | 0.00 | - | 2 | 41 | 61.74% |
| BXC240816C00105000 | 2024-05-29 9:34AM EDT | 105.00 | 6.80 | 2.50 | 7.40 | 0.00 | - | 1 | 3 | 61.54% |
| BXC240816C00110000 | 2024-05-22 2:41PM EDT | 110.00 | 5.00 | 1.00 | 5.90 | 0.00 | - | 1 | 5 | 62.28% |
| BXC240816C00115000 | 2024-06-04 9:30AM EDT | 115.00 | 2.25 | 0.55 | 5.00 | 0.00 | - | 1 | 2 | 65.11% |
| BXC240816C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 1.50 | 0.05 | 4.90 | 0.00 | - | 2 | 1 | 53.83% |
| BXC240816C00125000 | 2024-05-06 9:57AM EDT | 125.00 | 3.00 | 0.00 | 2.25 | 0.00 | - | 10 | 22 | 58.25% |
| BXC240816C00130000 | 2024-06-04 9:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.50% |
| BXC240816C00135000 | 2024-06-05 2:53PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 7 | 12.50% |
| BXC240816C00140000 | 2024-06-05 11:01AM EDT | 140.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 150 | 251 | 55.62% |
| BXC240816C00155000 | 2024-06-05 11:47AM EDT | 155.00 | 0.35 | 0.55 | 1.35 | 0.00 | - | 1 | 6 | 71.34% |
| BXC240816C00165000 | 2024-06-05 1:20PM EDT | 165.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 71.68% |
| BXC240816C00170000 | 2024-02-06 10:38AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BXC240816C00180000 | 2024-04-08 9:30AM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BXC240816C00190000 | 2024-05-01 11:31AM EDT | 190.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 72.85% |
| BXC240816C00195000 | 2024-05-01 11:31AM EDT | 195.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 118.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240816P00080000 | 2024-05-10 3:56PM EDT | 80.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 5 | 5 | 59.60% |
| BXC240816P00085000 | 2023-12-14 11:55AM EDT | 85.00 | 5.30 | 3.40 | 5.40 | 0.00 | - | - | 1 | 65.67% |
| BXC240816P00090000 | 2024-06-04 1:39PM EDT | 90.00 | 4.20 | 1.50 | 5.80 | 0.00 | - | 75 | 283 | 62.35% |
| BXC240816P00095000 | 2024-05-08 11:26AM EDT | 95.00 | 6.00 | 3.40 | 7.40 | 0.00 | - | 2 | 7 | 58.23% |
| BXC240816P00100000 | 2024-05-31 12:54PM EDT | 100.00 | 6.50 | 5.30 | 10.00 | 0.00 | - | 239 | 38 | 58.08% |
| BXC240816P00105000 | 2024-05-01 10:13AM EDT | 105.00 | 7.33 | 5.70 | 10.30 | 0.00 | - | 1 | 0 | 40.74% |
| BXC240816P00110000 | 2024-06-14 10:19AM EDT | 110.00 | 14.97 | 12.00 | 16.00 | 0.00 | - | 1 | 3 | 55.15% |
| BXC240816P00115000 | 2024-04-15 10:06AM EDT | 115.00 | 10.00 | 11.30 | 14.70 | 0.00 | - | - | 10 | 0.00% |
| BXC240816P00120000 | 2024-04-26 1:08PM EDT | 120.00 | 12.83 | 15.00 | 19.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.