Boot Barn Holdings, Inc. (BOOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
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 | 227.34% |
| BOOT240517C00075000 | 2024-05-06 2:27PM EDT | 75.00 | 31.00 | 33.10 | 36.40 | 0.00 | - | 1 | 21 | 337.60% |
| BOOT240517C00080000 | 2024-04-09 1:46PM EDT | 80.00 | 22.90 | 25.00 | 29.60 | 0.00 | - | 1 | 133 | 0.00% |
| BOOT240517C00085000 | 2024-05-13 9:35AM EDT | 85.00 | 19.55 | 23.80 | 26.50 | 0.00 | - | 1 | 174 | 148.83% |
| BOOT240517C00090000 | 2024-05-09 3:53PM EDT | 90.00 | 17.65 | 19.40 | 20.40 | 0.00 | - | 1 | 182 | 147.66% |
| BOOT240517C00095000 | 2024-05-15 11:31AM EDT | 95.00 | 13.20 | 14.60 | 15.30 | +0.59 | +4.68% | 9 | 115 | 107.62% |
| BOOT240517C00100000 | 2024-05-15 1:40PM EDT | 100.00 | 9.00 | 9.80 | 10.50 | -0.72 | -7.41% | 12 | 133 | 65.23% |
| BOOT240517C00105000 | 2024-05-15 1:52PM EDT | 105.00 | 4.60 | 5.20 | 5.60 | -2.17 | -32.05% | 72 | 819 | 50.20% |
| BOOT240517C00110000 | 2024-05-15 3:02PM EDT | 110.00 | 1.65 | 1.65 | 1.95 | -2.65 | -61.63% | 347 | 838 | 48.88% |
| BOOT240517C00115000 | 2024-05-15 12:24PM EDT | 115.00 | 0.35 | 0.25 | 0.45 | -2.31 | -86.84% | 855 | 565 | 50.29% |
| BOOT240517C00120000 | 2024-05-15 2:33PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -1.27 | -92.70% | 1,180 | 413 | 55.66% |
| BOOT240517C00125000 | 2024-05-15 1:24PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 173 | 532 | 61.72% |
| BOOT240517C00130000 | 2024-05-15 3:10PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 98 | 429 | 77.34% |
| BOOT240517C00135000 | 2024-05-15 11:30AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 57 | 165 | 92.97% |
| BOOT240517C00140000 | 2024-05-14 3:59PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 450 | 107.03% |
| BOOT240517C00145000 | 2024-05-14 3:36PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 828 | 120.31% |
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 | 598.83% |
| BOOT240517P00045000 | 2024-04-01 11:53AM EDT | 45.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 18 | 560.16% |
| BOOT240517P00050000 | 2024-04-01 12:13PM EDT | 50.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 542.77% |
| BOOT240517P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 416.02% |
| BOOT240517P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 254.69% |
| BOOT240517P00065000 | 2024-04-23 12:22PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 223.44% |
| BOOT240517P00070000 | 2024-05-14 3:29PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 2,242 | 193.75% |
| BOOT240517P00075000 | 2024-05-14 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 153 | 167.19% |
| BOOT240517P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 14 | 2,389 | 140.63% |
| BOOT240517P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 160 | 1,040 | 117.19% |
| BOOT240517P00090000 | 2024-05-15 1:47PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 204 | 1,770 | 93.75% |
| BOOT240517P00095000 | 2024-05-15 2:57PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | -1.31 | -95.62% | 405 | 2,986 | 78.13% |
| BOOT240517P00100000 | 2024-05-15 2:16PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -2.65 | -96.36% | 1,459 | 4,349 | 60.94% |
| BOOT240517P00105000 | 2024-05-15 3:11PM EDT | 105.00 | 0.30 | 0.25 | 0.40 | -4.31 | -93.49% | 711 | 400 | 50.68% |
| BOOT240517P00110000 | 2024-05-15 3:10PM EDT | 110.00 | 1.70 | 1.60 | 1.85 | -5.32 | -75.78% | 101 | 298 | 46.63% |
| BOOT240517P00115000 | 2024-05-10 2:04PM EDT | 115.00 | 12.80 | 5.00 | 5.60 | 0.00 | - | 10 | 23 | 56.30% |
| BOOT240517P00120000 | 2024-05-15 10:44AM EDT | 120.00 | 10.41 | 9.60 | 11.00 | -4.65 | -30.88% | 2 | 3 | 71.48% |
© 2024 Yahoo. All rights reserved.