BC - Brunswick Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC180921C00045000 | 2018-04-13 11:52PM EDT | 45.00 | 15.50 | 22.00 | 23.70 | +15.50 | +100.00% | 4 | 3 | 150.24% |
| BC180921C00050000 | 2018-07-12 10:53AM EDT | 50.00 | 16.70 | 17.20 | 18.80 | +16.70 | +100.00% | 2 | 26 | 123.73% |
| BC180921C00055000 | 2018-08-17 3:44PM EDT | 55.00 | 9.96 | 9.80 | 10.30 | -2.67 | -21.14% | 7 | 28 | 43.12% |
| BC180921C00060000 | 2018-08-10 2:44PM EDT | 60.00 | 3.83 | 3.80 | 4.00 | -0.87 | -18.51% | 1 | 132 | 0.00% |
| BC180921C00065000 | 2018-08-17 9:58AM EDT | 65.00 | 1.10 | 1.65 | 1.80 | -0.10 | -8.33% | 2 | 300 | 23.32% |
| BC180921C00070000 | 2018-07-27 9:55AM EDT | 70.00 | 0.55 | 0.20 | 0.40 | +0.15 | +37.50% | 100 | 187 | 24.27% |
| BC180921C00075000 | 2018-08-06 3:21PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 27.44% |
| BC180921C00080000 | 2018-07-20 11:00AM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 6 | 44.04% |
| BC180921C00085000 | 2018-02-09 10:26AM EDT | 85.00 | 0.40 | 0.00 | 0.10 | +0.40 | +100.00% | 5 | 5 | 45.31% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC180921P00030000 | 2018-03-13 5:18PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.05 | +100.00% | 10 | 10 | 100.00% |
| BC180921P00040000 | 2018-07-02 12:03PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.10 | +100.00% | 8 | 3 | 71.09% |
| BC180921P00045000 | 2018-06-25 9:53AM EDT | 45.00 | 0.20 | 0.15 | 0.15 | +0.20 | +100.00% | 2 | 351 | 66.21% |
| BC180921P00050000 | 2018-06-04 11:38AM EDT | 50.00 | 0.36 | 0.15 | 0.25 | +0.36 | +100.00% | 1 | 20 | 52.64% |
| BC180921P00055000 | 2018-08-17 10:52AM EDT | 55.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 2 | 30 | 34.28% |
| BC180921P00060000 | 2018-08-17 2:05PM EDT | 60.00 | 0.45 | 0.35 | 0.50 | -0.55 | -55.00% | 2 | 293 | 27.69% |
| BC180921P00065000 | 2018-08-17 12:28PM EDT | 65.00 | 2.15 | 1.75 | 1.90 | -1.35 | -38.57% | 6 | 103 | 23.46% |
| BC180921P00070000 | 2018-08-10 2:49PM EDT | 70.00 | 7.30 | 7.10 | 7.50 | +0.91 | +14.24% | 1 | 4 | 52.22% |
