Brunswick Corporation (BC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
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 | 342.14% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 359.42% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 263.38% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 10.10 | 12.40 | 0.00 | - | 5 | 13 | 71.34% |
| BC240621C00075000 | 2024-05-31 9:57AM EDT | 75.00 | 7.55 | 4.30 | 7.50 | 0.00 | - | 2 | 9 | 50.39% |
| BC240621C00080000 | 2024-06-03 12:51PM EDT | 80.00 | 2.85 | 1.75 | 3.20 | 0.00 | - | 10 | 449 | 34.99% |
| BC240621C00085000 | 2024-06-03 10:06AM EDT | 85.00 | 0.65 | 0.35 | 1.10 | 0.00 | - | 2 | 176 | 34.40% |
| BC240621C00090000 | 2024-05-31 2:12PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| BC240621C00095000 | 2024-05-28 12:31PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 379 | 50.68% |
| BC240621C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 384 | 62.60% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 73.44% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 106.89% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 117.58% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 101.27% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 109.47% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 117.19% |
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 | 213.67% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.20% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.03% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 111.33% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 62.70% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 67.58% |
| BC240621P00070000 | 2024-06-03 11:27AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 12.50% |
| BC240621P00075000 | 2024-06-03 3:55PM EDT | 75.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 29 | 324 | 41.36% |
| BC240621P00080000 | 2024-06-03 1:55PM EDT | 80.00 | 1.40 | 1.10 | 2.35 | 0.00 | - | 14 | 324 | 41.33% |
| BC240621P00085000 | 2024-05-31 3:04PM EDT | 85.00 | 3.40 | 2.90 | 6.20 | 0.00 | - | 6 | 131 | 55.47% |
| BC240621P00090000 | 2024-05-31 12:22PM EDT | 90.00 | 7.20 | 7.60 | 11.10 | 0.00 | - | 4 | 114 | 75.61% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 12.90 | 15.30 | 0.00 | - | 1 | 3 | 51.37% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 0.00 | 20.50 | 0.00 | - | 1 | 0 | 98.19% |
| 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.