Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,909.60 +190.29 (+0.31%) CMC Crypto 200
1,267.50 -16.33 (-1.27%)
BRC Inc. (BRCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRCC250117C00001000 | 2024-05-21 9:41AM EDT | 1.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BRCC250117C00002000 | 2024-05-17 1:06PM EDT | 2.00 | 3.80 | 3.00 | 4.80 | 0.00 | - | 5 | 2 | 214.45% |
| BRCC250117C00003000 | 2024-06-25 3:21PM EDT | 3.00 | 3.90 | 3.00 | 4.70 | 0.00 | - | 2 | 1,868 | 152.54% |
| BRCC250117C00004000 | 2024-06-24 2:39PM EDT | 4.00 | 2.85 | 2.10 | 2.50 | 0.00 | - | 1 | 10 | 56.84% |
| BRCC250117C00005000 | 2024-06-28 3:46PM EDT | 5.00 | 1.70 | 1.70 | 1.80 | -0.30 | -15.00% | 8 | 1,061 | 66.99% |
| BRCC250117C00006000 | 2024-06-26 2:36PM EDT | 6.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 2 | 290 | 62.01% |
| BRCC250117C00007000 | 2024-06-28 11:14AM EDT | 7.00 | 0.85 | 0.85 | 1.00 | -0.10 | -10.53% | 5 | 912 | 68.16% |
| BRCC250117C00008000 | 2024-06-28 11:14AM EDT | 8.00 | 0.60 | 0.35 | 0.75 | -0.05 | -7.69% | 5 | 24 | 61.43% |
| BRCC250117C00009000 | 2024-06-28 2:35PM EDT | 9.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 5 | 10 | 54.49% |
| BRCC250117C00010000 | 2024-06-28 3:39PM EDT | 10.00 | 0.25 | 0.20 | 0.40 | -0.09 | -26.47% | 14 | 957 | 64.65% |
| BRCC250117C00012000 | 2024-03-25 10:26AM EDT | 12.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 35 | 71.88% |
| BRCC250117C00015000 | 2024-03-08 2:23PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 99.41% |
| BRCC250117C00017000 | 2024-06-18 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 175 | 107.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRCC250117P00003000 | 2024-06-25 1:24PM EDT | 3.00 | 0.17 | 0.10 | 0.85 | 0.00 | - | 14 | 1,149 | 124.61% |
| BRCC250117P00004000 | 2024-05-20 11:03AM EDT | 4.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 4 | 67.97% |
| BRCC250117P00005000 | 2024-06-28 11:25AM EDT | 5.00 | 0.56 | 0.15 | 0.80 | +0.16 | +40.00% | 10 | 425 | 57.03% |
| BRCC250117P00006000 | 2024-06-20 9:30AM EDT | 6.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 10 | 161 | 73.73% |
| BRCC250117P00007000 | 2024-05-30 9:48AM EDT | 7.00 | 1.78 | 0.40 | 1.80 | 0.00 | - | 10 | 117 | 68.36% |
| BRCC250117P00010000 | 2024-06-12 3:51PM EDT | 10.00 | 4.23 | 3.90 | 5.70 | 0.00 | - | 1 | 1 | 103.81% |
| BRCC250117P00012000 | 2024-05-10 1:46PM EDT | 12.00 | 7.00 | 5.90 | 6.30 | 0.00 | - | 18 | 6 | 72.27% |
| BRCC250117P00015000 | 2024-06-26 10:18AM EDT | 15.00 | 8.30 | 7.40 | 10.00 | 0.00 | - | 6 | 6 | 147.36% |
© 2024 Yahoo. All rights reserved.