Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220C00065000 | 2024-04-04 3:08PM EDT | 65.00 | 86.40 | 70.70 | 75.50 | 0.00 | - | 1 | 5 | 173.10% |
| BCC241220C00075000 | 2024-04-09 11:51AM EDT | 75.00 | 78.70 | 61.50 | 66.40 | 0.00 | - | 1 | 1 | 149.85% |
| BCC241220C00080000 | 2024-05-21 1:52PM EDT | 80.00 | 59.10 | 43.50 | 48.00 | 0.00 | - | 10 | 11 | 76.06% |
| BCC241220C00090000 | 2024-02-05 12:35PM EDT | 90.00 | 48.00 | 44.00 | 48.40 | 0.00 | - | 2 | 22 | 104.28% |
| BCC241220C00095000 | 2024-01-03 10:30AM EDT | 95.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BCC241220C00100000 | 2024-06-17 10:18AM EDT | 100.00 | 30.85 | 23.10 | 27.40 | 0.00 | - | 89 | 41 | 53.22% |
| BCC241220C00115000 | 2024-03-18 12:02PM EDT | 115.00 | 30.58 | 31.50 | 35.00 | 0.00 | - | 3 | 3 | 97.97% |
| BCC241220C00120000 | 2024-03-22 10:01AM EDT | 120.00 | 41.00 | 25.00 | 27.40 | 0.00 | - | 1 | 14 | 81.54% |
| BCC241220C00125000 | 2024-03-20 3:31PM EDT | 125.00 | 30.97 | 21.00 | 25.00 | 0.00 | - | 3 | 0 | 77.37% |
| BCC241220C00130000 | 2024-06-24 3:29PM EDT | 130.00 | 10.22 | 6.00 | 10.70 | 0.00 | - | 1 | 29 | 45.23% |
| BCC241220C00135000 | 2024-04-19 12:36PM EDT | 135.00 | 17.35 | 14.60 | 18.10 | 0.00 | - | 7 | 16 | 67.32% |
| BCC241220C00140000 | 2024-06-25 12:10PM EDT | 140.00 | 4.93 | 4.10 | 6.30 | 0.00 | - | 3 | 9 | 40.33% |
| BCC241220C00145000 | 2024-06-18 12:19PM EDT | 145.00 | 4.80 | 3.70 | 5.30 | -2.30 | -32.39% | 1 | 15 | 40.65% |
| BCC241220C00150000 | 2024-06-27 3:51PM EDT | 150.00 | 4.09 | 2.30 | 4.60 | 0.00 | - | 1 | 23 | 41.50% |
| BCC241220C00155000 | 2024-06-21 9:33AM EDT | 155.00 | 3.00 | 1.75 | 4.50 | +1.50 | +100.00% | 3 | 60 | 44.26% |
| BCC241220C00160000 | 2024-06-20 1:12PM EDT | 160.00 | 3.50 | 0.10 | 2.70 | 0.00 | - | 2 | 20 | 39.48% |
| BCC241220C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 5.40 | 0.15 | 4.90 | 0.00 | - | 2 | 10 | 51.61% |
| BCC241220C00170000 | 2024-03-12 10:37AM EDT | 170.00 | 6.70 | 10.80 | 14.20 | 0.00 | - | 51 | 128 | 81.01% |
| BCC241220C00175000 | 2024-05-08 2:40PM EDT | 175.00 | 4.30 | 1.55 | 3.30 | 0.00 | - | 1 | 7 | 49.81% |
| BCC241220C00180000 | 2024-03-07 4:03PM EDT | 180.00 | 5.30 | 10.00 | 12.40 | 0.00 | - | 6 | 10 | 82.27% |
| BCC241220C00185000 | 2024-03-05 11:10AM EDT | 185.00 | 6.26 | 8.20 | 11.80 | 0.00 | - | - | 1 | 80.74% |
| BCC241220C00195000 | 2024-03-22 10:28AM EDT | 195.00 | 8.10 | 2.00 | 4.40 | 0.00 | - | 8 | 28 | 57.91% |
| BCC241220C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 2.30 | 0.20 | 5.10 | 0.00 | - | 1 | 3 | 56.85% |
| BCC241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 58.94% |
| BCC241220C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220P00065000 | 2024-05-29 11:42AM EDT | 65.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | - | 6 | 47.12% |
| BCC241220P00080000 | 2024-04-18 10:54AM EDT | 80.00 | 1.30 | 0.05 | 4.40 | 0.00 | - | 50 | 45 | 51.12% |
| BCC241220P00085000 | 2024-01-29 10:54AM EDT | 85.00 | 1.50 | 0.25 | 4.90 | 0.00 | - | - | 2 | 60.32% |
| BCC241220P00090000 | 2024-06-11 10:45AM EDT | 90.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 53.47% |
| BCC241220P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.85 | 2.20 | 5.50 | 0.00 | - | 1 | 1 | 49.49% |
| BCC241220P00100000 | 2024-05-29 10:03AM EDT | 100.00 | 2.60 | 3.40 | 5.70 | 0.00 | - | 3 | 4 | 43.66% |
| BCC241220P00105000 | 2024-05-29 10:03AM EDT | 105.00 | 3.40 | 4.70 | 6.30 | 0.00 | - | 4 | 8 | 39.26% |
| BCC241220P00110000 | 2024-01-31 11:38AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| BCC241220P00120000 | 2024-05-07 3:55PM EDT | 120.00 | 8.08 | 6.70 | 8.20 | 0.00 | - | 1 | 3 | 23.65% |
| BCC241220P00125000 | 2024-03-27 1:32PM EDT | 125.00 | 6.55 | 8.10 | 9.70 | 0.00 | - | 1 | 2 | 19.00% |
| BCC241220P00130000 | 2024-06-11 3:46PM EDT | 130.00 | 13.77 | 14.60 | 19.40 | 0.00 | - | 2 | 33 | 38.86% |
| BCC241220P00135000 | 2024-06-07 9:30AM EDT | 135.00 | 14.90 | 18.30 | 22.50 | 0.00 | - | 2 | 6 | 37.56% |
| BCC241220P00140000 | 2024-04-16 10:38AM EDT | 140.00 | 15.60 | 13.10 | 16.90 | 0.00 | - | 5 | 3 | 0.00% |
| BCC241220P00150000 | 2024-04-16 11:34AM EDT | 150.00 | 19.70 | 19.80 | 23.00 | 0.00 | - | 1 | 4 | 0.00% |
| BCC241220P00170000 | 2024-02-26 1:38PM EDT | 170.00 | 42.40 | 26.70 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCC241220P00175000 | 2024-02-21 10:32AM EDT | 175.00 | 48.20 | 30.20 | 32.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.