Brunswick Corporation (BC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 2023-11-03 12:01PM EDT | 35.00 | 39.90 | 46.50 | 51.30 | 0.00 | - | 1 | 1 | 241.21% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 255.74% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 187.50% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 9.70 | 13.30 | 0.00 | - | 5 | 13 | 63.26% |
| BC240621C00075000 | 2024-03-14 10:14AM EDT | 75.00 | 13.80 | 13.30 | 15.70 | 0.00 | - | 2 | 10 | 114.28% |
| BC240621C00080000 | 2024-05-17 3:44PM EDT | 80.00 | 3.30 | 3.20 | 3.60 | -0.50 | -13.16% | 100 | 492 | 28.30% |
| BC240621C00085000 | 2024-05-17 2:26PM EDT | 85.00 | 0.98 | 0.90 | 1.35 | -0.38 | -27.94% | 5 | 125 | 27.00% |
| BC240621C00090000 | 2024-05-16 2:06PM EDT | 90.00 | 0.29 | 0.05 | 2.25 | 0.00 | - | 2 | 143 | 52.08% |
| BC240621C00095000 | 2024-05-14 9:48AM EDT | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 105 | 377 | 38.82% |
| BC240621C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 384 | 50.00% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 52.34% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 76.32% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 76.17% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 72.36% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 78.22% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 83.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 2023-12-14 4:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 153.42% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.64% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.92% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 80.08% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 56.54% |
| BC240621P00065000 | 2024-04-25 2:10PM EDT | 65.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 50.39% |
| BC240621P00070000 | 2024-05-13 11:30AM EDT | 70.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 9 | 262 | 52.73% |
| BC240621P00075000 | 2024-05-13 11:18AM EDT | 75.00 | 0.20 | 0.40 | 0.70 | 0.00 | - | 8 | 304 | 29.27% |
| BC240621P00080000 | 2024-05-16 3:52PM EDT | 80.00 | 1.70 | 1.55 | 1.85 | 0.00 | - | 31 | 349 | 25.12% |
| BC240621P00085000 | 2024-05-16 11:47AM EDT | 85.00 | 4.50 | 4.30 | 4.90 | 0.00 | - | 1 | 132 | 26.88% |
| BC240621P00090000 | 2024-05-16 12:17PM EDT | 90.00 | 8.90 | 7.10 | 9.70 | +0.55 | +6.59% | 1 | 193 | 38.45% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 12.10 | 15.80 | 0.00 | - | 1 | 3 | 64.82% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 17.00 | 20.80 | 0.00 | - | 1 | 0 | 76.10% |
| BC240621P00105000 | 2024-01-10 12:26PM EDT | 105.00 | 16.90 | 19.00 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| BC240621P00115000 | 2024-01-03 11:41AM EDT | 115.00 | 24.40 | 27.00 | 31.80 | 0.00 | - | 15 | 0 | 0.00% |
| BC240621P00120000 | 2024-01-03 11:40AM EDT | 120.00 | 29.00 | 32.00 | 36.70 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.