Brunswick Corporation (BC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC231215C00055000 | 2023-05-26 10:34AM EST | 55.00 | 24.50 | 25.90 | 27.80 | 0.00 | - | 1 | 6 | 0.00% |
| BC231215C00060000 | 2023-10-25 9:53AM EST | 60.00 | 9.50 | 17.60 | 18.50 | 0.00 | - | - | 0 | 0.00% |
| BC231215C00065000 | 2023-11-13 9:48AM EST | 65.00 | 5.88 | 16.00 | 20.60 | 0.00 | - | 1 | 3 | 78.61% |
| BC231215C00070000 | 2023-11-29 1:55PM EST | 70.00 | 10.16 | 11.00 | 15.50 | 0.00 | - | 2 | 38 | 54.88% |
| BC231215C00075000 | 2023-12-01 3:40PM EST | 75.00 | 8.05 | 7.80 | 11.00 | +3.25 | +67.71% | 4 | 107 | 72.36% |
| BC231215C00080000 | 2023-12-01 3:21PM EST | 80.00 | 3.50 | 2.60 | 5.80 | +2.20 | +169.23% | 5 | 207 | 68.70% |
| BC231215C00085000 | 2023-12-01 1:55PM EST | 85.00 | 0.75 | 0.95 | 1.15 | +0.47 | +167.86% | 94 | 331 | 32.03% |
| BC231215C00090000 | 2023-11-17 3:00PM EST | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 190 | 32.13% |
| BC231215C00095000 | 2023-10-17 11:19AM EST | 95.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 44.73% |
| BC231215C00100000 | 2023-11-14 11:31AM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 70.02% |
| BC231215C00105000 | 2023-10-30 10:29AM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 209 | 83.50% |
| BC231215C00110000 | 2023-11-15 1:13PM EST | 110.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 72.66% |
| BC231215C00115000 | 2023-09-08 8:30AM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 107.32% |
| BC231215C00120000 | 2023-05-11 2:53PM EST | 120.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 1 | 10 | 126.27% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC231215P00035000 | 2023-10-03 9:51AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 216 | 197.66% |
| BC231215P00040000 | 2023-10-03 9:51AM EST | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 229.49% |
| BC231215P00045000 | 2023-06-13 8:38AM EST | 45.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 196.68% |
| BC231215P00050000 | 2023-03-17 2:21PM EST | 50.00 | 2.00 | 0.95 | 2.95 | 0.00 | - | 1 | 21 | 252.44% |
| BC231215P00055000 | 2023-11-17 3:55PM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 100.78% |
| BC231215P00060000 | 2023-11-24 9:45AM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 53 | 81.64% |
| BC231215P00065000 | 2023-11-24 10:07AM EST | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 258 | 67.58% |
| BC231215P00070000 | 2023-11-27 11:28AM EST | 70.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 56.45% |
| BC231215P00075000 | 2023-12-01 3:13PM EST | 75.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 25 | 288 | 39.94% |
| BC231215P00080000 | 2023-12-01 2:55PM EST | 80.00 | 0.90 | 0.65 | 0.75 | -0.80 | -47.06% | 32 | 214 | 32.57% |
| BC231215P00085000 | 2023-12-01 3:04PM EST | 85.00 | 3.30 | 2.70 | 2.85 | -3.13 | -48.68% | 3 | 58 | 28.81% |
| BC231215P00090000 | 2023-12-01 3:04PM EST | 90.00 | 7.55 | 5.70 | 9.40 | -3.76 | -33.24% | 2 | 0 | 84.13% |
| BC231215P00095000 | 2023-06-08 2:11PM EST | 95.00 | 13.00 | 12.30 | 13.70 | 0.00 | - | 5 | 71 | 77.00% |
© 2023 Yahoo. All rights reserved.