Brunswick Corporation (BC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517C00070000 | 2024-04-25 11:18AM EDT | 70.00 | 10.00 | 9.10 | 12.70 | 0.00 | - | - | 1 | 57.57% |
| BC240517C00075000 | 2024-04-24 11:01AM EDT | 75.00 | 12.00 | 4.50 | 7.00 | 0.00 | - | 1 | 11 | 57.81% |
| BC240517C00080000 | 2024-05-01 11:22AM EDT | 80.00 | 1.80 | 1.90 | 2.15 | -1.20 | -40.00% | 11 | 96 | 29.59% |
| BC240517C00085000 | 2024-04-29 10:35AM EDT | 85.00 | 1.10 | 0.30 | 1.40 | 0.00 | - | 4 | 289 | 46.51% |
| BC240517C00090000 | 2024-04-25 2:45PM EDT | 90.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 8 | 94 | 59.74% |
| BC240517C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 56.93% |
| BC240517C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 373 | 48.44% |
| BC240517C00105000 | 2024-04-09 3:09PM EDT | 105.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 92.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517P00070000 | 2024-04-30 9:48AM EDT | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 15 | 50.15% |
| BC240517P00075000 | 2024-04-25 3:57PM EDT | 75.00 | 0.81 | 0.35 | 0.55 | 0.00 | - | 8 | 28 | 35.40% |
| BC240517P00080000 | 2024-04-30 3:24PM EDT | 80.00 | 1.25 | 1.70 | 2.00 | -0.47 | -27.33% | 7 | 245 | 32.28% |
| BC240517P00085000 | 2024-05-01 2:47PM EDT | 85.00 | 4.70 | 3.70 | 5.90 | -1.40 | -22.95% | 6 | 205 | 43.56% |
| BC240517P00090000 | 2024-04-25 12:55PM EDT | 90.00 | 10.70 | 7.90 | 12.10 | 0.00 | - | 2 | 34 | 85.69% |
| BC240517P00095000 | 2024-04-29 11:23AM EDT | 95.00 | 12.64 | 12.50 | 17.10 | 0.00 | - | 1 | 26 | 104.54% |
| BC240517P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 20.10 | 17.50 | 22.30 | +8.60 | +74.78% | 1 | 368 | 62.60% |
© 2024 Yahoo. All rights reserved.