Australia markets closed

Boise Cascade Company (BCC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.22+0.65 (+0.55%)
At close: 04:00PM EDT
119.22 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCC241220C000650002024-04-04 3:08PM EDT65.0086.4070.7075.500.00-15173.10%
BCC241220C000750002024-04-09 11:51AM EDT75.0078.7061.5066.400.00-11149.85%
BCC241220C000800002024-05-21 1:52PM EDT80.0059.1043.5048.000.00-101176.06%
BCC241220C000900002024-02-05 12:35PM EDT90.0048.0044.0048.400.00-222104.28%
BCC241220C000950002024-01-03 10:30AM EDT95.0038.080.000.000.00--10.00%
BCC241220C001000002024-06-17 10:18AM EDT100.0030.8523.1027.400.00-894153.22%
BCC241220C001150002024-03-18 12:02PM EDT115.0030.5831.5035.000.00-3397.97%
BCC241220C001200002024-03-22 10:01AM EDT120.0041.0025.0027.400.00-11481.54%
BCC241220C001250002024-03-20 3:31PM EDT125.0030.9721.0025.000.00-3077.37%
BCC241220C001300002024-06-24 3:29PM EDT130.0010.226.0010.700.00-12945.23%
BCC241220C001350002024-04-19 12:36PM EDT135.0017.3514.6018.100.00-71667.32%
BCC241220C001400002024-06-25 12:10PM EDT140.004.934.106.300.00-3940.33%
BCC241220C001450002024-06-18 12:19PM EDT145.004.803.705.30-2.30-32.39%11540.65%
BCC241220C001500002024-06-27 3:51PM EDT150.004.092.304.600.00-12341.50%
BCC241220C001550002024-06-21 9:33AM EDT155.003.001.754.50+1.50+100.00%36044.26%
BCC241220C001600002024-06-20 1:12PM EDT160.003.500.102.700.00-22039.48%
BCC241220C001650002024-06-12 2:00PM EDT165.005.400.154.900.00-21051.61%
BCC241220C001700002024-03-12 10:37AM EDT170.006.7010.8014.200.00-5112881.01%
BCC241220C001750002024-05-08 2:40PM EDT175.004.301.553.300.00-1749.81%
BCC241220C001800002024-03-07 4:03PM EDT180.005.3010.0012.400.00-61082.27%
BCC241220C001850002024-03-05 11:10AM EDT185.006.268.2011.800.00--180.74%
BCC241220C001950002024-03-22 10:28AM EDT195.008.102.004.400.00-82857.91%
BCC241220C002000002024-05-01 9:30AM EDT200.002.300.205.100.00-1356.85%
BCC241220C002100002024-06-11 9:30AM EDT210.000.950.004.800.00-1058.94%
BCC241220C002200002024-05-03 9:30AM EDT220.001.300.004.800.00-1262.23%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCC241220P000650002024-05-29 11:42AM EDT65.000.250.050.350.00--647.12%
BCC241220P000800002024-04-18 10:54AM EDT80.001.300.054.400.00-504551.12%
BCC241220P000850002024-01-29 10:54AM EDT85.001.500.254.900.00--260.32%
BCC241220P000900002024-06-11 10:45AM EDT90.001.650.104.900.00-1253.47%
BCC241220P000950002024-06-05 9:30AM EDT95.001.852.205.500.00-1149.49%
BCC241220P001000002024-05-29 10:03AM EDT100.002.603.405.700.00-3443.66%
BCC241220P001050002024-05-29 10:03AM EDT105.003.404.706.300.00-4839.26%
BCC241220P001100002024-01-31 11:38AM EDT110.005.200.000.000.00--33.13%
BCC241220P001200002024-05-07 3:55PM EDT120.008.086.708.200.00-1323.65%
BCC241220P001250002024-03-27 1:32PM EDT125.006.558.109.700.00-1219.00%
BCC241220P001300002024-06-11 3:46PM EDT130.0013.7714.6019.400.00-23338.86%
BCC241220P001350002024-06-07 9:30AM EDT135.0014.9018.3022.500.00-2637.56%
BCC241220P001400002024-04-16 10:38AM EDT140.0015.6013.1016.900.00-530.00%
BCC241220P001500002024-04-16 11:34AM EDT150.0019.7019.8023.000.00-140.00%
BCC241220P001700002024-02-26 1:38PM EDT170.0042.4026.7030.000.00-100.00%
BCC241220P001750002024-02-21 10:32AM EDT175.0048.2030.2032.800.00--10.00%