Brunswick Corporation (BC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920C00070000 | 2024-05-29 3:17PM EDT | 70.00 | 9.66 | 12.60 | 15.80 | 0.00 | - | - | 5 | 47.86% |
| BC240920C00075000 | 2024-05-29 3:17PM EDT | 75.00 | 6.54 | 9.90 | 10.90 | 0.00 | - | 5 | 7 | 37.12% |
| BC240920C00080000 | 2024-05-29 12:39PM EDT | 80.00 | 4.00 | 6.60 | 7.80 | 0.00 | - | 31 | 103 | 36.01% |
| BC240920C00085000 | 2024-05-29 12:36PM EDT | 85.00 | 2.20 | 4.20 | 4.80 | 0.00 | - | 15 | 22 | 32.20% |
| BC240920C00090000 | 2024-05-31 1:00PM EDT | 90.00 | 2.97 | 2.35 | 3.10 | +1.32 | +80.00% | 5 | 121 | 32.18% |
| BC240920C00095000 | 2024-05-09 10:08AM EDT | 95.00 | 1.95 | 1.10 | 1.85 | 0.00 | - | 37 | 48 | 31.62% |
| BC240920C00100000 | 2024-05-21 12:02PM EDT | 100.00 | 0.52 | 0.45 | 1.15 | 0.00 | - | 3 | 15 | 32.09% |
| BC240920C00105000 | 2024-04-24 2:07PM EDT | 105.00 | 1.50 | 0.10 | 2.35 | 0.00 | - | 3 | 12 | 47.28% |
| BC240920C00110000 | 2024-05-06 11:33AM EDT | 110.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 8 | 12 | 44.90% |
| BC240920C00115000 | 2024-03-18 2:10PM EDT | 115.00 | 1.15 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 39.50% |
| BC240920C00120000 | 2024-03-21 2:24PM EDT | 120.00 | 1.50 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 41.60% |
| BC240920C00125000 | 2024-03-20 9:37AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240920P00045000 | 2024-01-29 12:48PM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 3 | 57.03% |
| BC240920P00050000 | 2024-04-18 12:32PM EDT | 50.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 65.41% |
| BC240920P00060000 | 2024-04-15 2:56PM EDT | 60.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 2 | 13 | 41.36% |
| BC240920P00065000 | 2024-05-29 1:01PM EDT | 65.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 49 | 39.33% |
| BC240920P00070000 | 2024-05-30 9:30AM EDT | 70.00 | 2.16 | 0.90 | 1.45 | 0.00 | - | 1 | 223 | 33.55% |
| BC240920P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 2.15 | 1.90 | 2.35 | -1.55 | -41.89% | 58 | 157 | 30.42% |
| BC240920P00080000 | 2024-05-31 3:30PM EDT | 80.00 | 3.80 | 3.20 | 4.10 | -1.10 | -22.45% | 109 | 119 | 29.38% |
| BC240920P00085000 | 2024-05-31 2:24PM EDT | 85.00 | 5.60 | 5.80 | 6.50 | -3.15 | -36.00% | 18 | 83 | 27.98% |
| BC240920P00090000 | 2024-05-21 3:32PM EDT | 90.00 | 10.55 | 8.70 | 9.90 | 0.00 | - | 1 | 19 | 28.16% |
| BC240920P00095000 | 2024-04-04 2:28PM EDT | 95.00 | 7.60 | 13.60 | 15.80 | 0.00 | - | 1 | 7 | 41.36% |
© 2024 Yahoo. All rights reserved.