Boise Cascade Company (BCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240621C00125000 | 2024-06-10 1:20PM EDT | 125.00 | 4.90 | 0.70 | 5.40 | 0.00 | - | - | 1 | 77.59% |
| BCC240621C00130000 | 2024-06-13 3:43PM EDT | 130.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 2 | 19 | 76.86% |
| BCC240621C00135000 | 2024-06-12 9:49AM EDT | 135.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 12 | 15 | 92.29% |
| BCC240621C00140000 | 2024-06-13 12:09PM EDT | 140.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 29 | 79.30% |
| BCC240621C00145000 | 2024-06-13 1:57PM EDT | 145.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 9 | 23 | 97.17% |
| BCC240621C00150000 | 2024-06-14 12:51PM EDT | 150.00 | 2.04 | 0.00 | 2.00 | +1.62 | +385.71% | 1 | 40 | 117.77% |
| BCC240621C00155000 | 2024-06-11 3:01PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 80.47% |
| BCC240621C00160000 | 2024-05-22 10:06AM EDT | 160.00 | 1.46 | 0.00 | 2.00 | 0.00 | - | - | 6 | 147.95% |
| BCC240621C00165000 | 2024-05-22 10:06AM EDT | 165.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 206.40% |
| BCC240621C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 261.43% |
| BCC240621C00195000 | 2024-05-20 3:32PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 285.35% |
| BCC240621C00200000 | 2024-04-24 11:22AM EDT | 200.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | - | 10 | 218.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240621P00105000 | 2024-06-10 2:31PM EDT | 105.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 99.02% |
| BCC240621P00110000 | 2024-04-29 10:37AM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 147.95% |
| BCC240621P00115000 | 2024-06-12 3:39PM EDT | 115.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | 7 | 72 | 64.94% |
| BCC240621P00120000 | 2024-06-12 2:37PM EDT | 120.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 28 | 33 | 57.37% |
| BCC240621P00125000 | 2024-06-12 10:35AM EDT | 125.00 | 0.36 | 0.00 | 4.00 | 0.00 | - | 13 | 57 | 81.01% |
| BCC240621P00130000 | 2024-06-12 3:46PM EDT | 130.00 | 1.53 | 2.10 | 6.50 | 0.00 | - | 2 | 19 | 76.86% |
| BCC240621P00135000 | 2024-05-28 11:57AM EDT | 135.00 | 3.01 | 6.30 | 11.00 | 0.00 | - | 5 | 20 | 96.19% |
| BCC240621P00140000 | 2024-06-05 3:01PM EDT | 140.00 | 8.22 | 11.60 | 15.90 | 0.00 | - | 2 | 26 | 61.38% |
© 2024 Yahoo. All rights reserved.