BlueLinx Holdings Inc. (BXC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240517C00060000 | 2023-10-09 11:48AM EDT | 60.00 | 21.80 | 24.20 | 24.80 | 0.00 | - | 7 | 7 | 0.00% |
| BXC240517C00065000 | 2023-11-01 10:28AM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BXC240517C00075000 | 2023-10-31 12:57PM EDT | 75.00 | 9.25 | 18.60 | 19.50 | 0.00 | - | 1 | 7 | 0.00% |
| BXC240517C00080000 | 2024-01-22 1:18PM EDT | 80.00 | 37.50 | 34.50 | 39.40 | 0.00 | - | 1 | 14 | 166.09% |
| BXC240517C00085000 | 2024-04-26 3:05PM EDT | 85.00 | 29.80 | 27.10 | 31.00 | -0.20 | -0.67% | 1 | 50 | 94.29% |
| BXC240517C00095000 | 2024-03-08 4:25PM EDT | 95.00 | 27.87 | 33.00 | 37.00 | 0.00 | - | 13 | 13 | 255.92% |
| BXC240517C00100000 | 2024-04-12 1:56PM EDT | 100.00 | 21.00 | 14.40 | 17.50 | 0.00 | - | 4 | 50 | 77.05% |
| BXC240517C00105000 | 2024-03-21 1:05PM EDT | 105.00 | 28.25 | 7.50 | 10.50 | 0.00 | - | 3 | 13 | 54.32% |
| BXC240517C00110000 | 2024-04-22 3:58PM EDT | 110.00 | 7.00 | 7.10 | 10.50 | 0.00 | - | 5 | 14 | 67.85% |
| BXC240517C00115000 | 2024-04-19 1:51PM EDT | 115.00 | 6.46 | 4.80 | 8.00 | +2.26 | +53.81% | 1 | 12 | 67.74% |
| BXC240517C00120000 | 2024-04-22 2:37PM EDT | 120.00 | 3.18 | 2.75 | 6.30 | 0.00 | - | 2 | 31 | 67.65% |
| BXC240517C00125000 | 2024-04-25 3:47PM EDT | 125.00 | 2.90 | 2.15 | 4.30 | 0.00 | - | 1 | 57 | 68.80% |
| BXC240517C00130000 | 2024-04-25 2:59PM EDT | 130.00 | 1.80 | 0.30 | 4.90 | 0.00 | - | 1 | 116 | 73.80% |
| BXC240517C00135000 | 2024-04-23 11:33AM EDT | 135.00 | 1.59 | 0.10 | 4.80 | 0.00 | - | 3 | 10 | 82.62% |
| BXC240517C00140000 | 2024-04-22 10:29AM EDT | 140.00 | 0.34 | 0.15 | 4.20 | 0.00 | - | 1 | 206 | 88.60% |
| BXC240517C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 30 | 78.32% |
| BXC240517C00150000 | 2024-04-08 9:31AM EDT | 150.00 | 2.15 | 0.00 | 2.75 | 0.00 | - | - | 1 | 92.58% |
| BXC240517C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | - | 1 | 108.35% |
| BXC240517C00160000 | 2023-12-19 3:27PM EDT | 160.00 | 1.50 | 0.05 | 3.40 | 0.00 | - | - | 1 | 113.40% |
| BXC240517C00165000 | 2024-02-16 10:30AM EDT | 165.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.69% |
| BXC240517C00190000 | 2024-04-16 12:17PM EDT | 190.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 45 | 99.02% |
| BXC240517C00195000 | 2024-03-20 3:00PM EDT | 195.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 131.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC240517P00045000 | 2023-10-03 9:34AM EDT | 45.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | - | 1 | 231.25% |
| BXC240517P00050000 | 2023-10-05 3:08PM EDT | 50.00 | 1.70 | 1.00 | 1.30 | 0.00 | - | - | 8 | 225.83% |
| BXC240517P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
| BXC240517P00070000 | 2023-11-17 4:53PM EDT | 70.00 | 3.22 | 1.05 | 1.30 | 0.00 | - | 56 | 108 | 144.73% |
| BXC240517P00075000 | 2024-03-20 2:41PM EDT | 75.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.79% |
| BXC240517P00080000 | 2024-04-17 11:55AM EDT | 80.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 2 | 58 | 100.29% |
| BXC240517P00085000 | 2024-04-17 11:55AM EDT | 85.00 | 0.63 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 102.61% |
| BXC240517P00090000 | 2024-02-23 10:38AM EDT | 90.00 | 1.97 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 64.80% |
| BXC240517P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 1.30 | 0.35 | 3.50 | 0.00 | - | 1 | 37 | 79.10% |
| BXC240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 2.15 | 1.15 | 2.00 | 0.00 | - | 1 | 25 | 58.35% |
| BXC240517P00110000 | 2024-04-22 10:32AM EDT | 110.00 | 7.23 | 3.40 | 7.40 | 0.00 | - | 1 | 41 | 63.56% |
| BXC240517P00115000 | 2024-04-22 10:21AM EDT | 115.00 | 10.25 | 5.30 | 9.70 | 0.00 | - | 1 | 5 | 58.95% |
| BXC240517P00120000 | 2024-04-26 1:08PM EDT | 120.00 | 10.08 | 8.60 | 12.90 | -0.72 | -6.67% | 1 | 33 | 59.63% |
| BXC240517P00125000 | 2023-12-21 1:33PM EDT | 125.00 | 20.00 | 18.30 | 21.40 | 0.00 | - | 18 | 18 | 114.14% |
© 2024 Yahoo. All rights reserved.