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 | 132.59% |
| BCC241220C00075000 | 2024-04-09 11:51AM EDT | 75.00 | 78.70 | 61.50 | 66.40 | 0.00 | - | 1 | 1 | 115.81% |
| BCC241220C00080000 | 2024-05-21 1:52PM EDT | 80.00 | 59.10 | 46.60 | 51.50 | 0.00 | - | 10 | 11 | 55.66% |
| BCC241220C00090000 | 2024-02-05 12:35PM EDT | 90.00 | 48.00 | 44.00 | 48.40 | 0.00 | - | 2 | 22 | 77.72% |
| BCC241220C00095000 | 2024-01-03 10:30AM EDT | 95.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BCC241220C00100000 | 2024-02-12 3:43PM EDT | 100.00 | 49.67 | 35.50 | 39.00 | 0.00 | - | 79 | 81 | 66.97% |
| BCC241220C00115000 | 2024-03-18 12:02PM EDT | 115.00 | 30.58 | 31.50 | 35.00 | 0.00 | - | 3 | 3 | 79.55% |
| BCC241220C00120000 | 2024-03-22 10:01AM EDT | 120.00 | 41.00 | 25.00 | 27.40 | 0.00 | - | 1 | 14 | 65.20% |
| BCC241220C00125000 | 2024-03-20 3:31PM EDT | 125.00 | 30.97 | 21.00 | 25.00 | 0.00 | - | 3 | 0 | 62.28% |
| BCC241220C00130000 | 2024-06-03 11:15AM EDT | 130.00 | 19.00 | 11.20 | 14.90 | 0.00 | - | 10 | 28 | 45.35% |
| BCC241220C00135000 | 2024-04-19 12:36PM EDT | 135.00 | 17.35 | 14.60 | 18.10 | 0.00 | - | 7 | 16 | 54.64% |
| BCC241220C00140000 | 2024-05-06 11:23AM EDT | 140.00 | 18.41 | 12.30 | 13.90 | 0.00 | - | 1 | 8 | 50.37% |
| BCC241220C00145000 | 2024-03-11 10:01AM EDT | 145.00 | 10.60 | 22.70 | 25.90 | 0.00 | - | 1 | 14 | 85.72% |
| BCC241220C00150000 | 2024-06-04 2:09PM EDT | 150.00 | 8.40 | 4.20 | 8.00 | 0.00 | - | 1 | 24 | 43.91% |
| BCC241220C00155000 | 2024-06-07 11:46AM EDT | 155.00 | 6.35 | 4.80 | 6.80 | 0.00 | - | 2 | 61 | 43.71% |
| BCC241220C00160000 | 2024-05-08 3:10PM EDT | 160.00 | 7.50 | 4.20 | 5.60 | 0.00 | - | 2 | 22 | 42.99% |
| BCC241220C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 5.40 | 1.95 | 5.90 | 0.00 | - | 2 | 10 | 46.91% |
| BCC241220C00170000 | 2024-03-12 10:37AM EDT | 170.00 | 6.70 | 10.80 | 14.20 | 0.00 | - | 51 | 128 | 70.22% |
| BCC241220C00175000 | 2024-05-08 2:40PM EDT | 175.00 | 4.30 | 1.55 | 3.30 | 0.00 | - | 1 | 7 | 42.46% |
| BCC241220C00180000 | 2024-03-07 4:03PM EDT | 180.00 | 5.30 | 10.00 | 12.40 | 0.00 | - | 6 | 10 | 71.90% |
| BCC241220C00185000 | 2024-03-05 11:10AM EDT | 185.00 | 6.26 | 8.20 | 11.80 | 0.00 | - | - | 1 | 70.76% |
| BCC241220C00195000 | 2024-03-22 10:28AM EDT | 195.00 | 8.10 | 2.00 | 4.40 | 0.00 | - | 8 | 28 | 50.57% |
| BCC241220C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 2.30 | 0.20 | 5.10 | 0.00 | - | 1 | 3 | 60.58% |
| BCC241220C00210000 | 2024-06-11 9:30AM EDT | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.99% |
| BCC241220C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.24% |
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 | 49.07% |
| BCC241220P00080000 | 2024-04-18 10:54AM EDT | 80.00 | 1.30 | 0.05 | 4.40 | 0.00 | - | 50 | 45 | 54.10% |
| BCC241220P00085000 | 2024-01-29 10:54AM EDT | 85.00 | 1.50 | 0.25 | 4.90 | 0.00 | - | - | 2 | 50.76% |
| BCC241220P00090000 | 2024-06-11 10:45AM EDT | 90.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.78% |
| BCC241220P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.66% |
| BCC241220P00100000 | 2024-05-29 10:03AM EDT | 100.00 | 2.60 | 0.65 | 5.30 | 0.00 | - | 3 | 4 | 46.78% |
| BCC241220P00105000 | 2024-05-29 10:03AM EDT | 105.00 | 3.40 | 2.95 | 6.40 | 0.00 | - | 4 | 8 | 44.95% |
| 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 | 31.87% |
| BCC241220P00125000 | 2024-03-27 1:32PM EDT | 125.00 | 6.55 | 8.10 | 9.70 | 0.00 | - | 1 | 2 | 29.24% |
| BCC241220P00130000 | 2024-06-11 3:46PM EDT | 130.00 | 13.77 | 11.70 | 15.50 | 0.00 | - | 2 | 33 | 37.61% |
| BCC241220P00135000 | 2024-06-07 9:30AM EDT | 135.00 | 14.90 | 15.10 | 18.00 | 0.00 | - | 2 | 6 | 35.96% |
| BCC241220P00140000 | 2024-04-16 10:38AM EDT | 140.00 | 15.60 | 13.10 | 16.90 | 0.00 | - | 5 | 3 | 22.62% |
| 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.