Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719C00065000 | 2024-05-20 9:34AM EDT | 65.00 | 71.50 | 59.70 | 64.50 | 0.00 | - | 1 | 2 | 124.41% |
| BCC240719C00070000 | 2023-11-17 11:59AM EDT | 70.00 | 46.50 | 42.60 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240719C00085000 | 2023-12-19 12:37PM EDT | 85.00 | 40.70 | 47.50 | 52.40 | 0.00 | - | - | 1 | 190.38% |
| BCC240719C00090000 | 2024-02-12 3:43PM EDT | 90.00 | 55.43 | 40.10 | 43.70 | 0.00 | - | 79 | 74 | 140.75% |
| BCC240719C00100000 | 2024-03-20 2:35PM EDT | 100.00 | 44.00 | 33.50 | 38.10 | 0.00 | - | 1 | 4 | 146.88% |
| BCC240719C00110000 | 2024-05-10 10:06AM EDT | 110.00 | 24.60 | 18.90 | 23.00 | 0.00 | - | 3 | 5 | 75.37% |
| BCC240719C00115000 | 2024-05-23 11:15AM EDT | 115.00 | 23.00 | 11.00 | 15.50 | 0.00 | - | 2 | 16 | 58.53% |
| BCC240719C00120000 | 2024-06-10 10:44AM EDT | 120.00 | 11.80 | 8.30 | 10.10 | 0.00 | - | 1 | 5 | 42.31% |
| BCC240719C00125000 | 2024-06-11 3:41PM EDT | 125.00 | 6.82 | 5.40 | 6.70 | 0.00 | - | 3 | 18 | 38.89% |
| BCC240719C00130000 | 2024-06-14 3:24PM EDT | 130.00 | 4.24 | 3.50 | 4.30 | -4.76 | -52.89% | 45 | 27 | 37.99% |
| BCC240719C00135000 | 2024-06-12 9:37AM EDT | 135.00 | 4.70 | 1.90 | 2.70 | 0.00 | - | 8 | 38 | 38.18% |
| BCC240719C00140000 | 2024-06-13 12:54PM EDT | 140.00 | 1.95 | 1.05 | 1.60 | 0.00 | - | 1 | 55 | 38.17% |
| BCC240719C00145000 | 2024-06-12 2:20PM EDT | 145.00 | 2.15 | 0.40 | 2.55 | 0.00 | - | 23 | 68 | 54.64% |
| BCC240719C00150000 | 2024-06-14 12:51PM EDT | 150.00 | 2.82 | 0.25 | 1.25 | +2.17 | +333.85% | 1 | 18 | 48.93% |
| BCC240719C00155000 | 2024-06-10 11:01AM EDT | 155.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 67.75% |
| BCC240719C00160000 | 2024-05-20 2:22PM EDT | 160.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 74.24% |
| BCC240719C00165000 | 2024-04-09 3:01PM EDT | 165.00 | 7.50 | 0.00 | 2.85 | 0.00 | - | 3 | 14 | 68.95% |
| BCC240719C00170000 | 2024-04-12 11:58AM EDT | 170.00 | 5.20 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 76.61% |
| BCC240719C00175000 | 2024-05-07 2:56PM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 59.67% |
| BCC240719C00180000 | 2024-04-05 3:58PM EDT | 180.00 | 4.00 | 0.45 | 2.55 | 0.00 | - | 1 | 1 | 85.30% |
| BCC240719C00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BCC240719C00220000 | 2024-06-12 2:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 65.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719P00070000 | 2023-12-04 3:15PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BCC240719P00075000 | 2023-12-06 3:10PM EDT | 75.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 146.05% |
| BCC240719P00080000 | 2023-12-15 11:33AM EDT | 80.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 87.26% |
| BCC240719P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 118.16% |
| BCC240719P00090000 | 2024-06-11 3:39PM EDT | 90.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.25% |
| BCC240719P00095000 | 2023-12-22 3:35PM EDT | 95.00 | 2.00 | 1.10 | 4.00 | 0.00 | - | 1 | 7 | 94.78% |
| BCC240719P00100000 | 2024-02-21 12:26PM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 80.86% |
| BCC240719P00105000 | 2024-03-04 11:06AM EDT | 105.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 20 | 37 | 69.95% |
| BCC240719P00110000 | 2024-04-23 3:49PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BCC240719P00115000 | 2024-06-13 9:55AM EDT | 115.00 | 1.10 | 0.70 | 2.80 | 0.00 | - | 20 | 64 | 49.45% |
| BCC240719P00120000 | 2024-06-13 11:54AM EDT | 120.00 | 2.00 | 2.10 | 2.80 | 0.00 | - | 1 | 13 | 37.07% |
| BCC240719P00125000 | 2024-06-14 3:24PM EDT | 125.00 | 3.75 | 3.70 | 4.60 | -0.15 | -3.85% | 46 | 27 | 35.55% |
| BCC240719P00130000 | 2024-06-13 2:29PM EDT | 130.00 | 5.50 | 6.30 | 7.20 | 0.00 | - | 6 | 16 | 34.64% |
| BCC240719P00135000 | 2024-06-05 10:21AM EDT | 135.00 | 7.40 | 9.50 | 12.40 | 0.00 | - | 2 | 13 | 47.61% |
| BCC240719P00140000 | 2024-06-05 3:01PM EDT | 140.00 | 9.92 | 11.60 | 16.40 | 0.00 | - | 2 | 6 | 49.95% |
| BCC240719P00145000 | 2024-05-17 10:59AM EDT | 145.00 | 11.20 | 16.50 | 20.00 | 0.00 | - | 2 | 8 | 45.85% |
| BCC240719P00150000 | 2024-04-05 2:15PM EDT | 150.00 | 10.40 | 16.10 | 17.50 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.