Advertisement
Advertisement
Brunswick Corporation (BC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EST. Market open.
Advertisement
Advertisement
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC220121C00030000 | 2021-12-02 1:56PM EST | 30.00 | 66.70 | 68.90 | 73.20 | 0.00 | - | 4 | 1 | 2,079.10% |
| BC220121C00040000 | 2021-11-10 6:56AM EST | 40.00 | 39.30 | 54.20 | 57.60 | 0.00 | - | 3 | 1 | 1,143.36% |
| BC220121C00050000 | 2021-11-10 6:56AM EST | 50.00 | 24.25 | 44.10 | 48.10 | 0.00 | - | 2 | 2 | 907.62% |
| BC220121C00055000 | 2021-11-10 6:56AM EST | 55.00 | 51.20 | 39.10 | 43.00 | 0.00 | - | 4 | 4 | 795.90% |
| BC220121C00065000 | 2022-01-03 12:19PM EST | 65.00 | 34.29 | 25.60 | 28.90 | 0.00 | - | 2 | 2 | 313.09% |
| BC220121C00070000 | 2021-12-23 10:53AM EST | 70.00 | 26.45 | 21.20 | 23.30 | 0.00 | - | 1 | 14 | 257.81% |
| BC220121C00075000 | 2021-11-10 6:56AM EST | 75.00 | 22.90 | 20.10 | 23.10 | 0.00 | - | 1 | 3 | 464.55% |
| BC220121C00080000 | 2021-11-10 6:56AM EST | 80.00 | 27.50 | 15.40 | 17.90 | 0.00 | - | 2 | 13 | 384.08% |
| BC220121C00085000 | 2022-01-11 1:40PM EST | 85.00 | 14.02 | 7.00 | 8.30 | 0.00 | - | 4 | 82 | 124.71% |
| BC220121C00090000 | 2022-01-18 2:34PM EST | 90.00 | 2.50 | 2.15 | 3.90 | 0.00 | - | 2 | 226 | 76.71% |
| BC220121C00095000 | 2022-01-20 11:02AM EST | 95.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 156 | 49.12% |
| BC220121C00100000 | 2022-01-20 10:12AM EST | 100.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 1 | 475 | 66.41% |
| BC220121C00105000 | 2022-01-18 1:05PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 714 | 81.25% |
| BC220121C00110000 | 2022-01-18 2:55PM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 122.27% |
| BC220121C00115000 | 2022-01-11 9:34AM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 59 | 138.28% |
| BC220121C00120000 | 2021-12-06 10:25AM EST | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| BC220121C00125000 | 2022-01-13 3:21PM EST | 125.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 190.63% |
| BC220121C00130000 | 2021-11-10 6:56AM EST | 130.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 279.49% |
| BC220121C00135000 | 2021-11-10 6:56AM EST | 135.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 100 | 63 | 305.86% |
| BC220121C00140000 | 2021-11-10 6:56AM EST | 140.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 308.98% |
| BC220121C00145000 | 2021-11-10 6:56AM EST | 145.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 4 | 319.92% |
| BC220121C00150000 | 2021-11-10 6:56AM EST | 150.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 333.59% |
| BC220121C00170000 | 2021-11-10 6:56AM EST | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 518.16% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC220121P00030000 | 2021-11-10 6:56AM EST | 30.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 54 | 67 | 1,003.13% |
| BC220121P00040000 | 2021-11-10 6:56AM EST | 40.00 | 1.50 | 0.70 | 0.65 | 0.00 | - | 1 | 1 | 692.58% |
| BC220121P00050000 | 2021-11-10 6:56AM EST | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 467.97% |
| BC220121P00055000 | 2021-11-10 6:56AM EST | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 408.98% |
| BC220121P00060000 | 2022-01-18 2:06PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 228.13% |
| BC220121P00065000 | 2021-11-10 6:56AM EST | 65.00 | 0.77 | 0.55 | 0.75 | 0.00 | - | 2 | 33 | 327.15% |
| BC220121P00070000 | 2021-11-30 11:02AM EST | 70.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 185.16% |
| BC220121P00075000 | 2021-12-27 2:54PM EST | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 256 | 149.61% |
| BC220121P00080000 | 2022-01-14 2:59PM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 176 | 103.91% |
| BC220121P00085000 | 2022-01-18 3:59PM EST | 85.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 60.94% |
| BC220121P00090000 | 2022-01-20 10:08AM EST | 90.00 | 0.50 | 0.25 | 0.40 | +0.25 | +100.00% | 4 | 198 | 38.67% |
| BC220121P00095000 | 2022-01-19 12:38PM EST | 95.00 | 1.75 | 1.55 | 3.10 | 0.00 | - | 11 | 184 | 0.00% |
| BC220121P00100000 | 2022-01-18 1:06PM EST | 100.00 | 5.10 | 7.00 | 8.40 | 0.00 | - | 3 | 202 | 71.68% |
| BC220121P00105000 | 2022-01-14 1:58PM EST | 105.00 | 8.00 | 11.10 | 13.80 | 0.00 | - | 6 | 34 | 144.14% |
| BC220121P00110000 | 2021-11-16 2:17PM EST | 110.00 | 10.20 | 10.60 | 12.90 | 0.00 | - | 12 | 15 | 0.00% |
| BC220121P00115000 | 2021-11-10 6:56AM EST | 115.00 | 16.20 | 18.80 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
