BlueLinx Holdings Inc. (BXC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240816C00095000 | 2024-06-20 2:48PM EDT | 95.00 | 8.20 | 4.00 | 8.50 | 0.00 | - | 3 | 8 | 52.20% |
| BXC240816C00100000 | 2024-06-27 9:30AM EDT | 100.00 | 3.40 | 2.10 | 6.50 | 0.00 | - | 10 | 33 | 51.37% |
| BXC240816C00105000 | 2024-05-29 9:34AM EDT | 105.00 | 6.80 | 0.50 | 5.10 | 0.00 | - | 1 | 3 | 50.22% |
| BXC240816C00110000 | 2024-05-22 2:41PM EDT | 110.00 | 5.00 | 0.55 | 5.00 | 0.00 | - | 1 | 5 | 59.20% |
| BXC240816C00115000 | 2024-06-04 9:30AM EDT | 115.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 61.77% |
| BXC240816C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 70.12% |
| BXC240816C00125000 | 2024-06-28 9:30AM EDT | 125.00 | 0.75 | 0.00 | 2.25 | -2.25 | -75.00% | 1 | 22 | 62.11% |
| BXC240816C00130000 | 2024-06-04 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BXC240816C00135000 | 2024-06-05 2:53PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 7 | 25.00% |
| BXC240816C00140000 | 2024-06-05 11:01AM EDT | 140.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 150 | 251 | 69.68% |
| BXC240816C00155000 | 2024-06-27 11:30AM EDT | 155.00 | 0.55 | 0.35 | 1.25 | 0.00 | - | 1 | 7 | 85.25% |
| BXC240816C00165000 | 2024-06-05 1:20PM EDT | 165.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 87.99% |
| 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 | 50.00% |
| BXC240816C00190000 | 2024-06-20 10:25AM EDT | 190.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 11 | 16 | 89.45% |
| BXC240816C00195000 | 2024-05-01 11:31AM EDT | 195.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 142.09% |
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 | 55.35% |
| BXC240816P00085000 | 2023-12-14 11:55AM EDT | 85.00 | 5.30 | 3.40 | 5.40 | 0.00 | - | - | 1 | 59.99% |
| BXC240816P00090000 | 2024-06-27 11:14AM EDT | 90.00 | 5.60 | 3.10 | 7.00 | 0.00 | - | 1 | 284 | 63.34% |
| BXC240816P00095000 | 2024-05-08 11:26AM EDT | 95.00 | 6.00 | 3.40 | 7.40 | 0.00 | - | 2 | 7 | 46.62% |
| BXC240816P00100000 | 2024-06-26 10:08AM EDT | 100.00 | 12.00 | 9.00 | 12.60 | 0.00 | - | 1 | 72 | 61.90% |
| BXC240816P00105000 | 2024-05-01 10:13AM EDT | 105.00 | 7.33 | 5.70 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BXC240816P00110000 | 2024-06-14 10:19AM EDT | 110.00 | 14.97 | 16.50 | 20.50 | 0.00 | - | 1 | 3 | 66.44% |
| 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.