Brunswick Corporation (BC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920C00075000 | 2024-01-26 3:37PM EDT | 75.00 | 13.51 | 16.10 | 17.30 | 0.00 | - | 2 | 2 | 72.41% |
| BC240920C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 6.50 | 6.20 | 6.70 | 0.00 | - | 12 | 101 | 32.80% |
| BC240920C00085000 | 2024-04-30 12:33PM EDT | 85.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 1 | 13 | 30.99% |
| BC240920C00090000 | 2024-05-01 1:27PM EDT | 90.00 | 2.40 | 2.25 | 2.70 | -0.60 | -20.00% | 2 | 109 | 30.31% |
| BC240920C00095000 | 2024-04-23 2:00PM EDT | 95.00 | 3.60 | 1.15 | 1.65 | 0.00 | - | 37 | 46 | 30.01% |
| BC240920C00100000 | 2024-04-26 12:26PM EDT | 100.00 | 0.99 | 0.60 | 1.00 | 0.00 | - | 1 | 12 | 30.03% |
| BC240920C00105000 | 2024-04-24 2:07PM EDT | 105.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | 3 | 12 | 33.94% |
| BC240920C00110000 | 2024-04-17 10:17AM EDT | 110.00 | 0.85 | 0.05 | 1.45 | 0.00 | - | 8 | 12 | 42.66% |
| BC240920C00115000 | 2024-03-18 2:10PM EDT | 115.00 | 1.15 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 37.40% |
| BC240920C00120000 | 2024-03-21 2:24PM EDT | 120.00 | 1.50 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 39.16% |
| BC240920C00125000 | 2024-03-20 9:37AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920P00045000 | 2024-01-29 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 3 | 55.47% |
| BC240920P00050000 | 2024-04-18 12:32PM EDT | 50.00 | 0.45 | 0.05 | 2.00 | 0.00 | - | 1 | 0 | 58.25% |
| BC240920P00060000 | 2024-04-15 2:56PM EDT | 60.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 13 | 37.23% |
| BC240920P00065000 | 2024-04-25 10:09AM EDT | 65.00 | 1.35 | 0.95 | 1.25 | 0.00 | - | 1 | 49 | 33.77% |
| BC240920P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 1 | 224 | 31.52% |
| BC240920P00075000 | 2024-04-30 12:42PM EDT | 75.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 1 | 218 | 29.96% |
| BC240920P00080000 | 2024-04-30 12:36PM EDT | 80.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 20 | 66 | 28.44% |
| BC240920P00085000 | 2024-05-01 10:53AM EDT | 85.00 | 8.40 | 7.70 | 8.20 | +1.35 | +19.15% | 1 | 35 | 27.06% |
| BC240920P00090000 | 2024-04-25 1:51PM EDT | 90.00 | 12.27 | 11.10 | 11.90 | 0.00 | - | 1 | 18 | 27.61% |
| BC240920P00095000 | 2024-04-04 2:28PM EDT | 95.00 | 7.60 | 14.80 | 16.20 | 0.00 | - | 1 | 7 | 29.20% |
© 2024 Yahoo. All rights reserved.