Boot Barn Holdings, Inc. (BOOT)
NYSE - Nasdaq Real-time 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 | 236.72% |
| BOOT240517C00075000 | 2024-05-06 2:27PM EDT | 75.00 | 31.00 | 33.00 | 36.90 | 0.00 | - | 1 | 21 | 370.70% |
| 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 | 23.20 | 27.00 | 0.00 | - | 1 | 174 | 144.92% |
| BOOT240517C00090000 | 2024-05-09 3:53PM EDT | 90.00 | 17.65 | 18.70 | 21.40 | 0.00 | - | 1 | 182 | 107.42% |
| BOOT240517C00095000 | 2024-05-15 11:31AM EDT | 95.00 | 13.20 | 13.60 | 16.70 | +0.59 | +4.68% | 9 | 115 | 96.09% |
| BOOT240517C00100000 | 2024-05-15 1:40PM EDT | 100.00 | 9.00 | 9.50 | 11.40 | -0.72 | -7.41% | 12 | 133 | 87.70% |
| BOOT240517C00105000 | 2024-05-15 1:52PM EDT | 105.00 | 4.60 | 4.50 | 5.60 | -2.17 | -32.05% | 72 | 819 | 59.23% |
| BOOT240517C00110000 | 2024-05-15 3:53PM EDT | 110.00 | 2.02 | 1.05 | 2.25 | -2.28 | -53.02% | 394 | 838 | 56.84% |
| BOOT240517C00115000 | 2024-05-15 3:51PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | -2.31 | -86.84% | 922 | 565 | 48.49% |
| BOOT240517C00120000 | 2024-05-15 3:51PM EDT | 120.00 | 0.10 | 0.05 | 0.20 | -1.27 | -92.70% | 1,243 | 413 | 58.20% |
| 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 3:42PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 105 | 429 | 78.13% |
| BOOT240517C00135000 | 2024-05-15 3:28PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 63 | 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 | 598.44% |
| 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 | 542.58% |
| 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 3:27PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 166 | 1,040 | 117.19% |
| BOOT240517P00090000 | 2024-05-15 3:57PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 216 | 1,770 | 93.75% |
| BOOT240517P00095000 | 2024-05-15 3:23PM EDT | 95.00 | 0.08 | 0.05 | 0.15 | -1.29 | -94.16% | 408 | 2,986 | 87.11% |
| BOOT240517P00100000 | 2024-05-15 3:57PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -2.65 | -96.36% | 1,499 | 4,349 | 57.81% |
| BOOT240517P00105000 | 2024-05-15 3:45PM EDT | 105.00 | 0.32 | 0.25 | 0.30 | -4.29 | -93.06% | 776 | 400 | 46.00% |
| BOOT240517P00110000 | 2024-05-15 3:58PM EDT | 110.00 | 1.80 | 1.60 | 1.90 | -5.22 | -74.36% | 154 | 298 | 47.51% |
| BOOT240517P00115000 | 2024-05-15 3:33PM EDT | 115.00 | 4.86 | 5.00 | 7.40 | -7.94 | -62.03% | 11 | 23 | 75.15% |
| BOOT240517P00120000 | 2024-05-15 10:44AM EDT | 120.00 | 10.41 | 8.70 | 11.00 | -4.65 | -30.88% | 2 | 3 | 101.81% |
© 2024 Yahoo. All rights reserved.