Brunswick Corporation (BC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.55+0.14 (+0.20%)
At close: 4:00PM EDT
68.43 -0.12 (-0.17%)
After hours: 4:26PM EDT
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC200821C00045000 | 2020-07-30 11:01AM EDT | 45.00 | 28.10 | 22.20 | 24.80 | 0.00 | - | - | 0 | 169.63% |
| BC200821C00050000 | 2020-07-30 11:04AM EDT | 50.00 | 22.30 | 16.50 | 19.50 | 0.00 | - | 4 | 0 | 125.49% |
| BC200821C00055000 | 2020-07-31 2:54PM EDT | 55.00 | 12.00 | 13.30 | 14.40 | 0.00 | - | 28 | 25 | 70.12% |
| BC200821C00060000 | 2020-07-31 11:42AM EDT | 60.00 | 8.00 | 8.80 | 9.30 | 0.00 | - | 3 | 0 | 55.03% |
| BC200821C00065000 | 2020-08-05 11:31AM EDT | 65.00 | 4.90 | 4.60 | 5.00 | +0.20 | +4.26% | 10 | 0 | 50.20% |
| BC200821C00070000 | 2020-08-05 3:19PM EDT | 70.00 | 1.90 | 1.75 | 2.00 | -0.15 | -7.32% | 71 | 5,781 | 44.65% |
| BC200821C00075000 | 2020-08-05 3:33PM EDT | 75.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 147 | 6,002 | 41.99% |
| BC200821C00080000 | 2020-08-05 12:29PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 24 | 0 | 40.43% |
| BC200821C00085000 | 2020-08-05 2:23PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 50 | 0 | 47.27% |
| BC200821C00090000 | 2020-08-04 10:43AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 52.73% |
| BC200821C00095000 | 2020-07-29 12:19PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 61.72% |
| BC200821C00100000 | 2020-07-29 11:54AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 0 | 86.72% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC200821P00035000 | 2020-06-24 12:25PM EDT | 35.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 3 | 168.95% |
| BC200821P00040000 | 2020-07-30 11:43AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 116.41% |
| BC200821P00045000 | 2020-06-24 11:19AM EDT | 45.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 2 | 206.35% |
| BC200821P00050000 | 2020-07-30 10:05AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 40 | 72.66% |
| BC200821P00055000 | 2020-08-04 2:11PM EDT | 55.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 62.31% |
| BC200821P00060000 | 2020-08-05 10:34AM EDT | 60.00 | 0.45 | 0.30 | 0.45 | -0.09 | -16.67% | 7 | 303 | 50.54% |
| BC200821P00065000 | 2020-08-04 10:26AM EDT | 65.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 1 | 0 | 48.24% |
| BC200821P00070000 | 2020-08-04 10:40AM EDT | 70.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 9 | 0 | 43.80% |
| BC200821P00075000 | 2020-08-04 12:45PM EDT | 75.00 | 7.20 | 6.50 | 7.20 | 0.00 | - | 1 | 9 | 47.07% |
© 2020 Verizon Media. All rights reserved.
