Brunswick Corporation (BC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517C00070000 | 2024-04-25 11:18AM EDT | 70.00 | 10.00 | 9.40 | 13.40 | 0.00 | - | - | 1 | 100.73% |
| BC240517C00075000 | 2024-04-24 11:01AM EDT | 75.00 | 12.00 | 5.10 | 8.40 | 0.00 | - | 1 | 11 | 72.12% |
| BC240517C00080000 | 2024-05-02 1:53PM EDT | 80.00 | 2.38 | 2.20 | 2.40 | 0.00 | - | 7 | 112 | 25.29% |
| BC240517C00085000 | 2024-05-02 3:29PM EDT | 85.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 100 | 303 | 27.20% |
| BC240517C00090000 | 2024-04-25 2:45PM EDT | 90.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 8 | 94 | 64.40% |
| BC240517C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 55.37% |
| BC240517C00100000 | 2024-05-02 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 372 | 58.40% |
| BC240517C00105000 | 2024-04-09 3:09PM EDT | 105.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 57.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517P00070000 | 2024-04-30 9:48AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 77.54% |
| BC240517P00075000 | 2024-05-03 2:41PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.66 | -81.48% | 1 | 28 | 29.93% |
| BC240517P00080000 | 2024-05-03 10:04AM EDT | 80.00 | 0.70 | 1.05 | 1.20 | -0.55 | -44.00% | 11 | 250 | 27.39% |
| BC240517P00085000 | 2024-05-03 9:47AM EDT | 85.00 | 3.15 | 3.70 | 4.70 | -1.55 | -32.98% | 1 | 200 | 36.28% |
| BC240517P00090000 | 2024-04-25 12:55PM EDT | 90.00 | 10.70 | 7.10 | 11.00 | 0.00 | - | 2 | 30 | 81.52% |
| BC240517P00095000 | 2024-04-29 11:23AM EDT | 95.00 | 12.64 | 12.30 | 15.90 | 0.00 | - | 1 | 26 | 57.37% |
| BC240517P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 20.10 | 17.30 | 19.90 | 0.00 | - | 1 | 368 | 94.43% |
© 2024 Yahoo. All rights reserved.