UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.56 +1.11 (+1.41%) GOLD FUTURES
2,330.20 -18.90 (-0.80%) DOW
38,687.04 +97.88 (+0.25%) Bitcoin GBP
51,715.60 -746.57 (-1.42%)
BlueLinx Holdings Inc. (BXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC241220C00085000 | 2024-03-11 10:01AM EDT | 85.00 | 39.93 | 44.60 | 48.00 | 0.00 | - | 4 | 4 | 158.23% |
| BXC241220C00090000 | 2024-01-10 4:15PM EDT | 90.00 | 33.14 | 38.00 | 42.40 | 0.00 | - | - | 5 | 138.90% |
| BXC241220C00100000 | 2024-05-07 3:53PM EDT | 100.00 | 14.30 | 10.80 | 15.00 | 0.00 | - | 10 | 31 | 56.14% |
| BXC241220C00105000 | 2024-03-19 10:58AM EDT | 105.00 | 27.16 | 17.90 | 22.00 | 0.00 | - | 5 | 0 | 80.71% |
| BXC241220C00110000 | 2024-05-17 1:08PM EDT | 110.00 | 9.50 | 6.10 | 10.50 | 0.00 | - | 3 | 23 | 52.89% |
| BXC241220C00115000 | 2024-04-12 2:01PM EDT | 115.00 | 20.50 | 7.20 | 9.90 | 0.00 | - | 1 | 7 | 51.12% |
| BXC241220C00120000 | 2024-03-26 11:40AM EDT | 120.00 | 25.38 | 12.90 | 16.70 | 0.00 | - | 1 | 4 | 78.50% |
| BXC241220C00125000 | 2024-03-19 10:58AM EDT | 125.00 | 16.60 | 9.40 | 13.50 | 0.00 | - | 10 | 16 | 70.92% |
| BXC241220C00130000 | 2024-05-02 2:10PM EDT | 130.00 | 5.50 | 2.15 | 7.00 | 0.00 | - | 10 | 12 | 58.17% |
| BXC241220C00135000 | 2024-02-09 1:10PM EDT | 135.00 | 14.60 | 11.60 | 16.40 | 0.00 | - | 1 | 9 | 88.18% |
| BXC241220C00140000 | 2024-05-20 10:03AM EDT | 140.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 54.92% |
| BXC241220C00145000 | 2024-01-04 4:34PM EDT | 145.00 | 8.00 | 8.30 | 12.90 | 0.00 | - | - | 13 | 82.59% |
| BXC241220C00150000 | 2024-02-20 11:26AM EDT | 150.00 | 8.52 | 11.10 | 15.60 | 0.00 | - | - | 2 | 96.06% |
| BXC241220C00155000 | 2024-01-08 3:54PM EDT | 155.00 | 7.00 | 6.40 | 9.40 | 0.00 | - | 10 | 0 | 78.00% |
| BXC241220C00175000 | 2024-03-12 2:04PM EDT | 175.00 | 4.50 | 2.05 | 5.80 | 0.00 | - | 4 | 6 | 69.58% |
| BXC241220C00180000 | 2024-03-08 11:25AM EDT | 180.00 | 5.10 | 4.30 | 7.90 | 0.00 | - | 2 | 9 | 82.53% |
| BXC241220C00195000 | 2024-04-02 9:54AM EDT | 195.00 | 5.30 | 0.00 | 4.00 | 0.00 | - | - | 5 | 65.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC241220P00065000 | 2024-04-22 3:39PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BXC241220P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 1.85 | 0.30 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BXC241220P00075000 | 2024-01-23 1:00PM EDT | 75.00 | 3.00 | 1.20 | 5.00 | 0.00 | - | 5 | 5 | 55.71% |
| BXC241220P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 4.70 | 2.30 | 7.20 | 0.00 | - | 1 | 2 | 49.21% |
| BXC241220P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 5.00 | 5.00 | 9.50 | 0.00 | - | 1 | 2 | 49.65% |
| BXC241220P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 4.80 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 38.54% |
| BXC241220P00100000 | 2024-05-03 2:07PM EDT | 100.00 | 10.36 | 7.40 | 12.00 | 0.00 | - | 1 | 2 | 39.59% |
| BXC241220P00105000 | 2024-04-22 10:21AM EDT | 105.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXC241220P00115000 | 2024-03-21 11:12AM EDT | 115.00 | 9.50 | 15.60 | 19.50 | 0.00 | - | 1 | 1 | 29.04% |
| BXC241220P00120000 | 2024-03-01 11:12AM EDT | 120.00 | 14.50 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.