Boise Cascade Company (BCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719C00065000 | 2024-05-20 9:34AM EDT | 65.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BCC240719C00070000 | 2023-11-17 11:59AM EDT | 70.00 | 46.50 | 42.60 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240719C00085000 | 2023-12-19 12:37PM EDT | 85.00 | 40.70 | 47.50 | 52.40 | 0.00 | - | - | 1 | 191.06% |
| BCC240719C00090000 | 2024-02-12 3:43PM EDT | 90.00 | 55.43 | 40.10 | 43.70 | 0.00 | - | 79 | 74 | 140.53% |
| BCC240719C00100000 | 2024-03-20 2:35PM EDT | 100.00 | 44.00 | 33.50 | 38.10 | 0.00 | - | 1 | 4 | 147.42% |
| BCC240719C00110000 | 2024-05-10 10:06AM EDT | 110.00 | 24.60 | 18.90 | 23.00 | 0.00 | - | 3 | 5 | 74.84% |
| BCC240719C00115000 | 2024-05-23 11:15AM EDT | 115.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BCC240719C00120000 | 2024-06-10 10:44AM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BCC240719C00125000 | 2024-06-11 3:41PM EDT | 125.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| BCC240719C00130000 | 2024-06-17 3:16PM EDT | 130.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| BCC240719C00135000 | 2024-06-17 2:45PM EDT | 135.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| BCC240719C00140000 | 2024-06-17 11:58AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| BCC240719C00145000 | 2024-06-12 2:20PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 68 | 12.50% |
| BCC240719C00150000 | 2024-06-14 12:51PM EDT | 150.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BCC240719C00155000 | 2024-06-10 11:01AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BCC240719C00160000 | 2024-05-20 2:22PM EDT | 160.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| BCC240719C00165000 | 2024-04-09 3:01PM EDT | 165.00 | 7.50 | 0.00 | 2.85 | 0.00 | - | 3 | 14 | 69.63% |
| BCC240719C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BCC240719C00175000 | 2024-05-07 2:56PM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 60.25% |
| BCC240719C00180000 | 2024-04-05 3:58PM EDT | 180.00 | 4.00 | 0.45 | 2.55 | 0.00 | - | 1 | 1 | 86.23% |
| BCC240719C00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BCC240719C00220000 | 2024-06-12 2:47PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240719P00070000 | 2023-12-04 3:15PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BCC240719P00075000 | 2023-12-06 3:10PM EDT | 75.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 148.68% |
| BCC240719P00080000 | 2023-12-15 11:33AM EDT | 80.00 | 1.15 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 88.92% |
| BCC240719P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 120.39% |
| BCC240719P00090000 | 2024-06-11 3:39PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BCC240719P00095000 | 2023-12-22 3:35PM EDT | 95.00 | 2.00 | 1.10 | 4.00 | 0.00 | - | 1 | 7 | 96.66% |
| BCC240719P00100000 | 2024-02-21 12:26PM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 82.52% |
| BCC240719P00105000 | 2024-03-04 11:06AM EDT | 105.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 20 | 37 | 71.48% |
| BCC240719P00110000 | 2024-04-23 3:49PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BCC240719P00115000 | 2024-06-13 9:55AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 6.25% |
| BCC240719P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| BCC240719P00125000 | 2024-06-17 3:55PM EDT | 125.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 51 | 74 | 1.56% |
| BCC240719P00130000 | 2024-06-13 2:29PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| BCC240719P00135000 | 2024-06-17 3:17PM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BCC240719P00140000 | 2024-06-05 3:01PM EDT | 140.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BCC240719P00145000 | 2024-05-17 10:59AM EDT | 145.00 | 11.20 | 16.50 | 20.00 | 0.00 | - | 2 | 8 | 48.57% |
| BCC240719P00150000 | 2024-04-05 2:15PM EDT | 150.00 | 10.40 | 16.10 | 17.50 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.