Brunswick Corporation (BC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 2023-11-03 12:01PM EDT | 35.00 | 39.90 | 46.50 | 51.30 | 0.00 | - | 1 | 1 | 224.41% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 224.59% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 163.90% |
| BC240621C00070000 | 2024-02-21 2:53PM EDT | 70.00 | 19.82 | 21.90 | 24.20 | 0.00 | - | 2 | 8 | 157.72% |
| BC240621C00075000 | 2024-03-14 10:14AM EDT | 75.00 | 13.80 | 13.30 | 15.70 | 0.00 | - | 2 | 10 | 101.15% |
| BC240621C00080000 | 2024-05-01 2:15PM EDT | 80.00 | 3.30 | 3.30 | 3.60 | -1.07 | -24.49% | 24 | 460 | 28.72% |
| BC240621C00085000 | 2024-05-01 10:26AM EDT | 85.00 | 1.40 | 1.30 | 1.55 | -0.70 | -33.33% | 2 | 125 | 27.47% |
| BC240621C00090000 | 2024-04-29 11:44AM EDT | 90.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 5 | 133 | 27.61% |
| BC240621C00095000 | 2024-05-01 1:25PM EDT | 95.00 | 0.20 | 0.15 | 1.60 | -0.05 | -20.00% | 2 | 374 | 49.50% |
| BC240621C00100000 | 2024-04-26 11:39AM EDT | 100.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 8 | 386 | 56.32% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 1.40 | 0.00 | - | 9 | 264 | 52.30% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 65.43% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 64.62% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 61.72% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 66.60% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 71.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 2023-12-14 4:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 125.59% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.42% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.95% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 64.65% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 55.03% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.10 | 0.60 | 0.00 | - | 1 | 73 | 44.97% |
| BC240621P00070000 | 2024-05-01 1:01PM EDT | 70.00 | 0.55 | 0.45 | 0.70 | +0.13 | +30.95% | 2 | 262 | 34.40% |
| BC240621P00075000 | 2024-05-01 12:11PM EDT | 75.00 | 1.40 | 1.20 | 1.80 | +0.50 | +55.56% | 10 | 303 | 33.70% |
| BC240621P00080000 | 2024-05-01 3:55PM EDT | 80.00 | 3.00 | 2.85 | 3.10 | +0.16 | +5.63% | 63 | 380 | 27.31% |
| BC240621P00085000 | 2024-04-29 2:24PM EDT | 85.00 | 4.70 | 5.80 | 6.50 | 0.00 | - | 34 | 134 | 30.10% |
| BC240621P00090000 | 2024-04-25 11:24AM EDT | 90.00 | 11.10 | 9.70 | 12.00 | 0.00 | - | 1 | 188 | 47.03% |
| BC240621P00095000 | 2024-04-04 1:07PM EDT | 95.00 | 5.40 | 12.90 | 16.20 | 0.00 | - | 1 | 37 | 48.71% |
| BC240621P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 19.50 | 18.10 | 21.60 | 0.00 | - | 2 | 10 | 62.23% |
| BC240621P00105000 | 2024-01-10 12:26PM EDT | 105.00 | 16.90 | 19.00 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| BC240621P00115000 | 2024-01-03 11:41AM EDT | 115.00 | 24.40 | 27.00 | 31.80 | 0.00 | - | 15 | 0 | 0.00% |
| BC240621P00120000 | 2024-01-03 11:40AM EDT | 120.00 | 29.00 | 32.00 | 36.70 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.