Boise Cascade Company (BCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018C00110000 | 2024-06-07 2:46PM EDT | 110.00 | 24.96 | 19.70 | 24.00 | 0.00 | - | 1 | 1 | 51.83% |
| BCC241018C00125000 | 2024-06-11 9:58AM EDT | 125.00 | 12.73 | 9.60 | 14.40 | 0.00 | - | - | 1 | 46.58% |
| BCC241018C00130000 | 2024-06-12 2:19PM EDT | 130.00 | 14.73 | 7.70 | 12.00 | 0.00 | - | 1 | 3 | 45.83% |
| BCC241018C00135000 | 2024-06-11 10:04AM EDT | 135.00 | 7.63 | 5.20 | 10.00 | 0.00 | - | 4 | 15 | 45.50% |
| BCC241018C00140000 | 2024-06-12 2:19PM EDT | 140.00 | 9.60 | 3.60 | 7.90 | 0.00 | - | 2 | 43 | 43.90% |
| BCC241018C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 6.50 | 2.70 | 6.90 | 0.00 | - | 1 | 13 | 45.33% |
| BCC241018C00150000 | 2024-04-26 1:33PM EDT | 150.00 | 11.70 | 8.20 | 10.50 | 0.00 | - | 18 | 45 | 58.81% |
| BCC241018C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 5.50 | 1.15 | 5.40 | 0.00 | - | 2 | 4 | 48.19% |
| BCC241018C00160000 | 2024-06-12 3:30PM EDT | 160.00 | 2.48 | 0.85 | 4.30 | -0.83 | -25.08% | 10 | 20 | 47.31% |
| BCC241018C00165000 | 2024-03-21 11:12AM EDT | 165.00 | 11.60 | 4.70 | 5.90 | 0.00 | - | - | 5 | 55.10% |
| BCC241018C00170000 | 2024-05-31 1:38PM EDT | 170.00 | 2.80 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 56.25% |
| BCC241018C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 8 | 17 | 59.82% |
| BCC241018C00190000 | 2024-04-04 2:27PM EDT | 190.00 | 5.70 | 0.15 | 2.15 | 0.00 | - | 17 | 17 | 53.33% |
| BCC241018C00195000 | 2024-04-12 1:11PM EDT | 195.00 | 4.60 | 0.00 | 4.20 | 0.00 | - | 96 | 96 | 55.32% |
| BCC241018C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 59.56% |
| BCC241018C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.84% |
| BCC241018C00220000 | 2024-05-31 12:09PM EDT | 220.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 53.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241018P00075000 | 2024-02-28 4:45PM EDT | 75.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.34% |
| BCC241018P00090000 | 2024-04-15 12:15PM EDT | 90.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | - | 1 | 57.83% |
| BCC241018P00100000 | 2024-03-27 1:25PM EDT | 100.00 | 1.65 | 0.20 | 3.40 | 0.00 | - | 1 | 1 | 47.53% |
| BCC241018P00105000 | 2024-06-07 2:29PM EDT | 105.00 | 2.25 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 48.33% |
| BCC241018P00110000 | 2024-06-11 12:27PM EDT | 110.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 1 | 14 | 41.74% |
| BCC241018P00115000 | 2024-05-28 3:48PM EDT | 115.00 | 3.80 | 2.55 | 7.10 | 0.00 | - | 2 | 14 | 42.94% |
| BCC241018P00120000 | 2024-05-20 1:51PM EDT | 120.00 | 4.20 | 4.10 | 8.70 | 0.00 | - | 2 | 6 | 40.94% |
| BCC241018P00125000 | 2024-06-11 3:23PM EDT | 125.00 | 9.05 | 6.90 | 11.00 | 0.00 | - | 15 | 37 | 40.38% |
| BCC241018P00130000 | 2024-06-11 3:52PM EDT | 130.00 | 11.50 | 8.60 | 13.40 | 0.00 | - | 1 | 9 | 39.05% |
| BCC241018P00135000 | 2024-05-31 10:27AM EDT | 135.00 | 11.00 | 11.70 | 16.50 | 0.00 | - | 10 | 95 | 39.00% |
| BCC241018P00140000 | 2024-06-07 9:40AM EDT | 140.00 | 15.97 | 15.20 | 20.00 | 0.00 | - | 1 | 5 | 39.30% |
| BCC241018P00145000 | 2024-05-28 2:59PM EDT | 145.00 | 15.70 | 18.70 | 23.50 | 0.00 | - | 1 | 9 | 38.62% |
| BCC241018P00150000 | 2024-05-28 3:29PM EDT | 150.00 | 19.20 | 23.30 | 27.50 | 0.00 | - | 3 | 3 | 38.93% |
| BCC241018P00155000 | 2024-05-28 10:00AM EDT | 155.00 | 19.00 | 28.00 | 31.50 | 0.00 | - | 5 | 11 | 38.37% |
| BCC241018P00160000 | 2024-04-05 12:02PM EDT | 160.00 | 19.70 | 26.00 | 28.20 | 0.00 | - | 2 | 6 | 0.00% |
| BCC241018P00165000 | 2024-03-21 2:50PM EDT | 165.00 | 23.20 | 33.30 | 36.20 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.