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 | 450.76% |
| BXC240517C00085000 | 2024-05-08 12:35PM EDT | 85.00 | 14.60 | 15.20 | 18.30 | -4.20 | -22.34% | 1 | 44 | 85.55% |
| BXC240517C00095000 | 2024-03-08 4:25PM EDT | 95.00 | 27.87 | 33.00 | 37.00 | 0.00 | - | 13 | 13 | 533.08% |
| BXC240517C00100000 | 2024-05-06 2:10PM EDT | 100.00 | 6.00 | 2.00 | 3.30 | 0.00 | - | 13 | 60 | 42.36% |
| BXC240517C00105000 | 2024-05-01 12:11PM EDT | 105.00 | 2.38 | 0.15 | 1.25 | 0.00 | - | 4 | 17 | 42.58% |
| BXC240517C00110000 | 2024-05-01 10:38AM EDT | 110.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 59 | 56 | 87.33% |
| BXC240517C00115000 | 2024-05-01 9:56AM EDT | 115.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 58.79% |
| BXC240517C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 72.75% |
| BXC240517C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 69.73% |
| BXC240517C00130000 | 2024-05-08 2:22PM EDT | 130.00 | 0.36 | 0.00 | 0.95 | -0.04 | -10.00% | 3 | 114 | 102.54% |
| BXC240517C00135000 | 2024-05-03 9:37AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 174.56% |
| BXC240517C00140000 | 2024-04-22 10:29AM EDT | 140.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 119.34% |
| BXC240517C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 129.30% |
| BXC240517C00150000 | 2024-04-08 9:31AM EDT | 150.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 213.04% |
| BXC240517C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BXC240517C00160000 | 2023-12-19 3:27PM EDT | 160.00 | 1.50 | 0.05 | 3.40 | 0.00 | - | - | 1 | 215.43% |
| BXC240517C00165000 | 2024-02-16 10:30AM EDT | 165.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 245.70% |
| BXC240517C00190000 | 2024-04-30 10:17AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 45 | 143.75% |
| BXC240517C00195000 | 2024-03-20 3:00PM EDT | 195.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 236.52% |
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 | 322.46% |
| BXC240517P00050000 | 2023-10-05 3:08PM EDT | 50.00 | 1.70 | 1.00 | 1.30 | 0.00 | - | - | 8 | 312.11% |
| 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 | 184.67% |
| BXC240517P00075000 | 2024-03-20 2:41PM EDT | 75.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 197.95% |
| BXC240517P00080000 | 2024-04-17 11:55AM EDT | 80.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 2 | 58 | 125.20% |
| BXC240517P00085000 | 2024-05-03 1:24PM EDT | 85.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 111.87% |
| BXC240517P00090000 | 2024-02-23 10:38AM EDT | 90.00 | 1.97 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 61.38% |
| BXC240517P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 37 | 78.56% |
| BXC240517P00100000 | 2024-05-07 10:38AM EDT | 100.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 40 | 62.89% |
| BXC240517P00105000 | 2024-05-06 10:44AM EDT | 105.00 | 2.50 | 3.90 | 5.70 | 0.00 | - | 15 | 5 | 53.59% |
| BXC240517P00110000 | 2024-05-03 2:07PM EDT | 110.00 | 8.36 | 7.80 | 10.80 | 0.00 | - | 1 | 5 | 79.54% |
| BXC240517P00115000 | 2024-04-22 10:21AM EDT | 115.00 | 10.25 | 12.40 | 15.60 | 0.00 | - | 1 | 5 | 95.85% |
| BXC240517P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 15.00 | 17.40 | 20.70 | 0.00 | - | 14 | 0 | 65.63% |
| BXC240517P00125000 | 2023-12-21 1:33PM EDT | 125.00 | 20.00 | 18.30 | 21.40 | 0.00 | - | 18 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.