Boise Cascade Company (BCC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517C00110000 | 2024-04-19 11:45AM EDT | 110.00 | 25.00 | 20.10 | 23.40 | 0.00 | - | 1 | 1 | 55.66% |
| BCC240517C00115000 | 2024-04-16 1:10PM EDT | 115.00 | 27.16 | 15.70 | 18.90 | 0.00 | - | - | 1 | 56.32% |
| BCC240517C00130000 | 2024-04-29 12:33PM EDT | 130.00 | 12.40 | 5.20 | 7.30 | 0.00 | - | 1 | 1 | 50.81% |
| BCC240517C00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.80 | 2.95 | 4.40 | 0.00 | - | 30 | 34 | 54.38% |
| BCC240517C00140000 | 2024-04-30 10:28AM EDT | 140.00 | 3.50 | 1.60 | 2.55 | 0.00 | - | 3 | 22 | 52.00% |
| BCC240517C00145000 | 2024-04-30 9:37AM EDT | 145.00 | 2.55 | 0.95 | 1.30 | 0.00 | - | 1 | 10 | 49.49% |
| BCC240517C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 1.08 | 0.00 | 0.85 | +0.08 | +8.00% | 1 | 35 | 52.47% |
| BCC240517C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 2 | 23 | 52.39% |
| BCC240517C00160000 | 2024-05-01 9:56AM EDT | 160.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 13 | 54.25% |
| BCC240517C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 4 | 11 | 67.72% |
| BCC240517C00170000 | 2024-04-15 1:20PM EDT | 170.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 71.09% |
| BCC240517C00175000 | 2024-04-05 2:15PM EDT | 175.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| BCC240517C00185000 | 2024-03-15 12:13PM EDT | 185.00 | 0.55 | 0.50 | 2.30 | 0.00 | - | - | 1 | 116.99% |
| BCC240517C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 71.09% |
| BCC240517C00200000 | 2024-04-24 9:46AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 73.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517P00110000 | 2024-04-26 2:06PM EDT | 110.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 10 | 12 | 54.39% |
| BCC240517P00115000 | 2024-04-30 3:46PM EDT | 115.00 | 0.65 | 0.55 | 1.25 | 0.00 | - | 5 | 26 | 55.57% |
| BCC240517P00120000 | 2024-04-30 3:31PM EDT | 120.00 | 1.16 | 1.20 | 1.60 | 0.00 | - | 5 | 29 | 52.61% |
| BCC240517P00125000 | 2024-04-30 3:47PM EDT | 125.00 | 2.20 | 2.30 | 3.00 | 0.00 | - | 2 | 37 | 52.49% |
| BCC240517P00130000 | 2024-04-25 9:33AM EDT | 130.00 | 3.70 | 4.20 | 5.10 | 0.00 | - | 1 | 28 | 52.75% |
| BCC240517P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 7.00 | 7.00 | 8.00 | +2.30 | +48.94% | 1 | 13 | 54.03% |
| BCC240517P00140000 | 2024-04-25 11:27AM EDT | 140.00 | 8.20 | 10.00 | 11.90 | 0.00 | - | 3 | 7 | 59.30% |
| BCC240517P00145000 | 2024-04-19 1:02PM EDT | 145.00 | 12.80 | 13.70 | 16.20 | 0.00 | - | 1 | 21 | 64.97% |
| BCC240517P00150000 | 2024-03-26 12:52PM EDT | 150.00 | 7.70 | 12.00 | 15.10 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.