Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517C00045000 | 2024-02-06 1:36PM EDT | 45.00 | 37.64 | 43.20 | 48.00 | 0.00 | - | 7 | 9 | 0.00% |
| BOOT240517C00050000 | 2024-02-06 1:36PM EDT | 50.00 | 32.85 | 38.60 | 43.50 | 0.00 | - | 7 | 12 | 0.00% |
| BOOT240517C00055000 | 2023-11-02 1:55PM EDT | 55.00 | 17.92 | 24.40 | 28.50 | 0.00 | - | 10 | 10 | 0.00% |
| BOOT240517C00060000 | 2024-01-08 11:40AM EDT | 60.00 | 20.44 | 22.90 | 27.10 | 0.00 | - | 2 | 9 | 0.00% |
| BOOT240517C00065000 | 2023-12-19 11:41AM EDT | 65.00 | 17.00 | 10.10 | 11.80 | 0.00 | - | 1 | 10 | 0.00% |
| BOOT240517C00070000 | 2024-03-27 10:24AM EDT | 70.00 | 21.80 | 36.00 | 40.10 | 0.00 | - | 1 | 79 | 250.05% |
| BOOT240517C00075000 | 2024-04-25 1:08PM EDT | 75.00 | 32.51 | 25.20 | 30.00 | 0.00 | - | 1 | 24 | 98.73% |
| BOOT240517C00080000 | 2024-04-09 1:46PM EDT | 80.00 | 22.90 | 20.20 | 25.00 | 0.00 | - | 1 | 133 | 81.84% |
| BOOT240517C00085000 | 2024-04-25 1:08PM EDT | 85.00 | 22.90 | 15.80 | 20.40 | 0.00 | - | 1 | 175 | 78.93% |
| BOOT240517C00090000 | 2024-04-19 10:07AM EDT | 90.00 | 12.90 | 13.30 | 14.00 | 0.00 | - | 1 | 185 | 71.24% |
| BOOT240517C00095000 | 2024-05-01 3:32PM EDT | 95.00 | 10.10 | 9.60 | 10.30 | -6.90 | -40.59% | 5 | 106 | 69.87% |
| BOOT240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 6.80 | 4.80 | 7.10 | -3.74 | -35.48% | 2 | 139 | 57.52% |
| BOOT240517C00105000 | 2024-05-01 3:44PM EDT | 105.00 | 4.36 | 3.40 | 4.70 | -2.39 | -35.41% | 6 | 793 | 62.40% |
| BOOT240517C00110000 | 2024-05-01 3:44PM EDT | 110.00 | 2.69 | 2.50 | 3.10 | -2.40 | -47.15% | 8 | 452 | 67.21% |
| BOOT240517C00115000 | 2024-05-01 3:43PM EDT | 115.00 | 1.60 | 1.45 | 1.75 | -1.71 | -51.66% | 6 | 372 | 65.94% |
| BOOT240517C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.97 | 0.80 | 1.00 | -1.73 | -64.07% | 3 | 334 | 65.85% |
| BOOT240517C00125000 | 2024-04-29 2:38PM EDT | 125.00 | 0.50 | 0.45 | 0.60 | -1.05 | -67.74% | 1 | 225 | 66.99% |
| BOOT240517C00130000 | 2024-04-29 9:52AM EDT | 130.00 | 0.90 | 0.15 | 0.40 | 0.00 | - | 1 | 10 | 66.89% |
| BOOT240517C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.38 | 0.05 | 2.00 | 0.00 | - | 7 | 6 | 99.80% |
| BOOT240517C00140000 | 2024-04-29 2:49PM EDT | 140.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 98.73% |
| BOOT240517C00145000 | 2024-04-24 1:51PM EDT | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 430 | 76.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517P00040000 | 2023-11-01 1:21PM EDT | 40.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 244.73% |
| BOOT240517P00045000 | 2024-04-01 11:53AM EDT | 45.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 18 | 227.34% |
| BOOT240517P00050000 | 2024-04-01 12:13PM EDT | 50.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 218.85% |
| BOOT240517P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 165.04% |
| BOOT240517P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 3 | 26 | 157.32% |
| BOOT240517P00065000 | 2024-04-23 12:22PM EDT | 65.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 31 | 149.71% |
| BOOT240517P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,339 | 78.13% |
| BOOT240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 2 | 108 | 98.14% |
| BOOT240517P00080000 | 2024-05-01 1:26PM EDT | 80.00 | 0.30 | 0.10 | 0.55 | +0.10 | +50.00% | 277 | 3,558 | 72.95% |
| BOOT240517P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.40 | 0.55 | 0.75 | 0.00 | - | 56 | 529 | 68.80% |
| BOOT240517P00090000 | 2024-05-01 11:09AM EDT | 90.00 | 1.50 | 1.25 | 1.65 | +0.70 | +87.50% | 102 | 155 | 68.73% |
| BOOT240517P00095000 | 2024-05-01 1:23PM EDT | 95.00 | 2.57 | 1.75 | 3.00 | +0.87 | +51.18% | 282 | 3,992 | 62.70% |
| BOOT240517P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 4.40 | 4.30 | 5.00 | +1.41 | +47.16% | 101 | 1,338 | 66.65% |
| BOOT240517P00105000 | 2024-04-24 12:39PM EDT | 105.00 | 4.80 | 6.70 | 7.50 | 0.00 | - | 1 | 215 | 63.72% |
| BOOT240517P00110000 | 2024-05-01 10:13AM EDT | 110.00 | 8.80 | 10.00 | 10.80 | +1.60 | +22.22% | 1 | 21 | 62.74% |
| BOOT240517P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 8.80 | 13.00 | 14.70 | 0.00 | - | 10 | 10 | 53.91% |
| BOOT240517P00120000 | 2024-05-01 10:27AM EDT | 120.00 | 16.40 | 17.40 | 17.90 | -34.60 | -67.84% | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.