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 | 962.89% |
| BC240621C00050000 | 2023-11-13 4:15PM EDT | 50.00 | 22.10 | 37.00 | 41.80 | 0.00 | - | - | 5 | 844.63% |
| BC240621C00065000 | 2024-02-08 11:47AM EDT | 65.00 | 20.90 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 606.54% |
| BC240621C00070000 | 2024-05-16 10:16AM EDT | 70.00 | 12.92 | 2.50 | 5.80 | 0.00 | - | 5 | 13 | 82.62% |
| BC240621C00075000 | 2024-06-06 1:13PM EDT | 75.00 | 3.40 | 0.65 | 0.90 | 0.00 | - | 4 | 8 | 29.83% |
| BC240621C00080000 | 2024-06-10 1:45PM EDT | 80.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 100 | 398 | 78.81% |
| BC240621C00085000 | 2024-06-03 10:06AM EDT | 85.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 176 | 78.22% |
| BC240621C00090000 | 2024-05-31 2:12PM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 70.70% |
| BC240621C00095000 | 2024-06-11 3:14PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 378 | 87.50% |
| BC240621C00100000 | 2024-06-12 2:12PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 93.75% |
| BC240621C00105000 | 2024-04-09 12:49PM EDT | 105.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 9 | 264 | 162.11% |
| BC240621C00110000 | 2024-04-01 11:36AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 225.98% |
| BC240621C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 243.75% |
| BC240621C00120000 | 2024-03-28 11:13AM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 208.79% |
| BC240621C00125000 | 2024-01-03 12:23PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 9 | 13 | 222.46% |
| BC240621C00130000 | 2023-12-27 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 235.55% |
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 | 341.02% |
| BC240621P00040000 | 2023-11-16 11:59AM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 287.50% |
| BC240621P00050000 | 2024-01-18 10:51AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.88% |
| BC240621P00055000 | 2023-11-13 11:28AM EDT | 55.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | - | 1 | 159.77% |
| BC240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 81.64% |
| BC240621P00065000 | 2024-06-06 11:04AM EDT | 65.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 55.08% |
| BC240621P00070000 | 2024-06-14 3:00PM EDT | 70.00 | 0.16 | 0.05 | 0.55 | +0.04 | +33.33% | 1 | 262 | 55.76% |
| BC240621P00075000 | 2024-06-14 3:38PM EDT | 75.00 | 1.45 | 1.15 | 1.35 | +0.45 | +45.00% | 6 | 312 | 27.98% |
| BC240621P00080000 | 2024-06-14 3:38PM EDT | 80.00 | 5.70 | 4.00 | 7.50 | +0.91 | +19.00% | 5 | 307 | 105.71% |
| BC240621P00085000 | 2024-06-13 2:24PM EDT | 85.00 | 10.80 | 9.10 | 12.40 | 0.00 | - | 22 | 4 | 70.51% |
| BC240621P00090000 | 2024-06-13 2:24PM EDT | 90.00 | 15.80 | 14.00 | 17.50 | 0.00 | - | 22 | 115 | 92.77% |
| BC240621P00095000 | 2024-05-16 12:52PM EDT | 95.00 | 13.21 | 19.10 | 22.50 | 0.00 | - | 1 | 3 | 117.19% |
| BC240621P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 18.83 | 20.50 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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.