BlueLinx Holdings Inc. (BXC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240517C00060000 | 2023-10-09 11:48AM EDT | 60.00 | 21.80 | 24.20 | 24.80 | 0.00 | - | 7 | 7 | 0.00% |
| BXC240517C00065000 | 2023-11-01 10:28AM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXC240517C00075000 | 2023-10-31 12:57PM EDT | 75.00 | 9.25 | 18.60 | 19.50 | 0.00 | - | 1 | 7 | 0.00% |
| BXC240517C00080000 | 2024-01-22 1:18PM EDT | 80.00 | 37.50 | 34.50 | 39.40 | 0.00 | - | 1 | 14 | 517.43% |
| BXC240517C00085000 | 2024-05-09 11:27AM EDT | 85.00 | 17.20 | 16.10 | 19.70 | +0.90 | +5.52% | 1 | 46 | 155.37% |
| BXC240517C00095000 | 2024-03-08 4:25PM EDT | 95.00 | 27.87 | 33.00 | 37.00 | 0.00 | - | 13 | 13 | 624.90% |
| BXC240517C00100000 | 2024-05-06 2:10PM EDT | 100.00 | 6.00 | 3.00 | 5.80 | 0.00 | - | 13 | 60 | 78.91% |
| BXC240517C00105000 | 2024-05-01 12:11PM EDT | 105.00 | 2.38 | 0.00 | 3.90 | 0.00 | - | 4 | 17 | 52.98% |
| BXC240517C00110000 | 2024-05-01 10:38AM EDT | 110.00 | 2.40 | 0.00 | 3.30 | 0.00 | - | 59 | 56 | 78.08% |
| BXC240517C00115000 | 2024-05-01 9:56AM EDT | 115.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 121.48% |
| BXC240517C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 145.07% |
| BXC240517C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 79.10% |
| BXC240517C00130000 | 2024-05-08 2:22PM EDT | 130.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 3 | 114 | 136.82% |
| BXC240517C00135000 | 2024-05-03 9:37AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 203.96% |
| BXC240517C00140000 | 2024-04-22 10:29AM EDT | 140.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 206 | 220.80% |
| BXC240517C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 236.62% |
| BXC240517C00150000 | 2024-04-08 9:31AM EDT | 150.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 251.56% |
| BXC240517C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BXC240517C00160000 | 2023-12-19 3:27PM EDT | 160.00 | 1.50 | 0.05 | 3.40 | 0.00 | - | - | 1 | 255.27% |
| BXC240517C00165000 | 2024-02-16 10:30AM EDT | 165.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 291.89% |
| BXC240517C00190000 | 2024-04-30 10:17AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 45 | 199.61% |
| BXC240517C00195000 | 2024-03-20 3:00PM EDT | 195.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 282.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240517P00045000 | 2023-10-03 9:34AM EDT | 45.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | - | 1 | 401.17% |
| BXC240517P00050000 | 2023-10-05 3:08PM EDT | 50.00 | 1.70 | 1.00 | 1.30 | 0.00 | - | - | 8 | 389.06% |
| BXC240517P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
| BXC240517P00070000 | 2023-11-17 4:53PM EDT | 70.00 | 3.22 | 1.05 | 1.30 | 0.00 | - | 56 | 108 | 233.79% |
| BXC240517P00075000 | 2024-03-20 2:41PM EDT | 75.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 251.17% |
| BXC240517P00080000 | 2024-04-17 11:55AM EDT | 80.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 2 | 58 | 161.33% |
| BXC240517P00085000 | 2024-05-03 1:24PM EDT | 85.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 179.00% |
| BXC240517P00090000 | 2024-02-23 10:38AM EDT | 90.00 | 1.97 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 83.30% |
| BXC240517P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 75.59% |
| BXC240517P00100000 | 2024-05-07 10:38AM EDT | 100.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 2 | 40 | 67.75% |
| BXC240517P00105000 | 2024-05-06 10:44AM EDT | 105.00 | 2.50 | 1.95 | 3.60 | 0.00 | - | 15 | 5 | 47.10% |
| BXC240517P00110000 | 2024-05-09 3:34PM EDT | 110.00 | 7.86 | 5.20 | 8.70 | 0.00 | - | 1 | 4 | 80.37% |
| BXC240517P00115000 | 2024-04-22 10:21AM EDT | 115.00 | 10.25 | 10.60 | 13.40 | 0.00 | - | 1 | 5 | 98.24% |
| BXC240517P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 15.00 | 15.70 | 19.50 | 0.00 | - | 14 | 0 | 93.65% |
| BXC240517P00125000 | 2023-12-21 1:33PM EDT | 125.00 | 20.00 | 18.30 | 21.40 | 0.00 | - | 18 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.