Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.07 +4.33 (+0.08%) Dow
38,865.37 +13.10 (+0.03%) Nasdaq
16,333.94 -15.30 (-0.09%) Bitcoin USD
63,277.23 +116.37 (+0.18%) CMC Crypto 200
1,314.28 -50.84 (-3.72%)
Boise Cascade Company (BCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor17 May 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 | 24.00 | 28.50 | 0.00 | - | 1 | 1 | 93.31% |
| BCC240517C00115000 | 2024-04-16 1:10PM EDT | 115.00 | 27.16 | 19.40 | 22.70 | 0.00 | - | - | 1 | 72.85% |
| BCC240517C00130000 | 2024-05-03 9:42AM EDT | 130.00 | 9.30 | 6.30 | 7.60 | 0.00 | - | 1 | 1 | 48.46% |
| BCC240517C00135000 | 2024-05-07 10:05AM EDT | 135.00 | 8.50 | 1.85 | 4.30 | +3.71 | +77.45% | 2 | 35 | 44.26% |
| BCC240517C00140000 | 2024-05-07 9:32AM EDT | 140.00 | 3.77 | 1.30 | 1.90 | -1.18 | -23.84% | 5 | 27 | 39.80% |
| BCC240517C00145000 | 2024-05-07 9:48AM EDT | 145.00 | 1.00 | 0.35 | 0.90 | -2.00 | -66.67% | 5 | 219 | 41.41% |
| BCC240517C00150000 | 2024-05-06 3:07PM EDT | 150.00 | 1.30 | 0.20 | 0.45 | 0.00 | - | 2 | 32 | 44.09% |
| BCC240517C00155000 | 2024-05-07 9:32AM EDT | 155.00 | 0.15 | 0.00 | 0.80 | -0.60 | -80.00% | 1 | 27 | 52.64% |
| BCC240517C00160000 | 2024-05-06 11:25AM EDT | 160.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 69.09% |
| BCC240517C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 113.28% |
| BCC240517C00170000 | 2024-04-15 1:20PM EDT | 170.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 77.44% |
| BCC240517C00175000 | 2024-04-05 2:15PM EDT | 175.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 104.98% |
| BCC240517C00185000 | 2024-03-15 12:13PM EDT | 185.00 | 0.55 | 0.50 | 2.30 | 0.00 | - | - | 1 | 131.35% |
| BCC240517C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 24 | 73.44% |
| BCC240517C00200000 | 2024-04-24 9:46AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 83.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517P00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 56.45% |
| BCC240517P00115000 | 2024-05-03 10:57AM EDT | 115.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 15 | 26 | 54.20% |
| BCC240517P00120000 | 2024-05-07 1:43PM EDT | 120.00 | 0.20 | 0.00 | 1.20 | -0.15 | -42.86% | 20 | 36 | 54.88% |
| BCC240517P00125000 | 2024-05-06 11:34AM EDT | 125.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 26 | 17 | 42.65% |
| BCC240517P00130000 | 2024-05-07 10:34AM EDT | 130.00 | 0.55 | 0.95 | 2.05 | -1.15 | -67.65% | 1 | 28 | 45.51% |
| BCC240517P00135000 | 2024-05-07 12:14PM EDT | 135.00 | 2.40 | 2.50 | 3.60 | -0.65 | -21.31% | 20 | 25 | 40.11% |
| BCC240517P00140000 | 2024-05-07 9:36AM EDT | 140.00 | 7.20 | 5.60 | 6.60 | +1.65 | +29.73% | 3 | 7 | 39.92% |
| BCC240517P00145000 | 2024-04-19 1:02PM EDT | 145.00 | 12.80 | 7.70 | 11.10 | 0.00 | - | 1 | 21 | 49.17% |
| BCC240517P00150000 | 2024-03-26 12:52PM EDT | 150.00 | 7.70 | 12.00 | 15.10 | 0.00 | - | 20 | 20 | 43.12% |
© 2024 Yahoo. All rights reserved.