Advertisement
Advertisement
Boise Cascade Company (BCC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC220617C00065000 | 2022-05-24 10:36AM EDT | 65.00 | 9.21 | 14.20 | 17.80 | 0.00 | - | 3 | 1 | 69.53% |
| BCC220617C00072500 | 2022-05-24 9:31AM EDT | 72.50 | 5.39 | 8.20 | 10.40 | 0.00 | - | 8 | 14 | 56.49% |
| BCC220617C00075000 | 2022-05-26 3:56PM EDT | 75.00 | 7.30 | 7.00 | 7.30 | +5.10 | +231.82% | 111 | 2 | 50.68% |
| BCC220617C00077500 | 2022-05-26 1:54PM EDT | 77.50 | 5.10 | 5.20 | 5.90 | +0.63 | +14.09% | 6 | 19 | 50.51% |
| BCC220617C00080000 | 2022-05-26 2:45PM EDT | 80.00 | 3.70 | 3.60 | 4.40 | +0.80 | +27.59% | 53 | 74 | 52.91% |
| BCC220617C00082500 | 2022-05-26 1:57PM EDT | 82.50 | 2.40 | 2.60 | 3.10 | +0.70 | +41.18% | 6 | 44 | 50.37% |
| BCC220617C00085000 | 2022-05-26 3:25PM EDT | 85.00 | 1.90 | 1.60 | 2.15 | +0.35 | +22.58% | 33 | 487 | 49.24% |
| BCC220617C00087500 | 2022-05-25 3:15PM EDT | 87.50 | 1.00 | 1.05 | 1.70 | 0.00 | - | 6 | 6 | 52.32% |
| BCC220617C00090000 | 2022-05-26 3:34PM EDT | 90.00 | 0.95 | 0.15 | 1.20 | +0.35 | +58.33% | 66 | 150 | 52.52% |
| BCC220617C00095000 | 2022-05-26 3:34PM EDT | 95.00 | 0.54 | 0.35 | 0.65 | -0.11 | -16.92% | 8 | 10 | 51.12% |
| BCC220617C00100000 | 2022-05-04 2:09PM EDT | 100.00 | 0.81 | 0.15 | 1.00 | 0.00 | - | - | 2 | 64.16% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC220617P00045000 | 2022-04-20 2:53PM EDT | 45.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 2 | 218.26% |
| BCC220617P00047500 | 2022-04-20 2:53PM EDT | 47.50 | 2.43 | 0.00 | 4.60 | 0.00 | - | - | 2 | 199.51% |
| BCC220617P00055000 | 2022-05-19 11:55AM EDT | 55.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 83.89% |
| BCC220617P00060000 | 2022-05-26 1:55PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | -0.55 | -91.67% | 10 | 10 | 70.22% |
| BCC220617P00062500 | 2022-05-23 10:29AM EDT | 62.50 | 0.73 | 0.10 | 4.60 | 0.00 | - | 2 | 5 | 118.87% |
| BCC220617P00065000 | 2022-05-24 10:04AM EDT | 65.00 | 1.65 | 0.25 | 0.90 | 0.00 | - | 2 | 31 | 66.11% |
| BCC220617P00067500 | 2022-05-23 12:04PM EDT | 67.50 | 1.00 | 0.50 | 2.40 | 0.00 | - | 6 | 32 | 77.44% |
| BCC220617P00070000 | 2022-05-26 11:14AM EDT | 70.00 | 1.14 | 0.45 | 1.55 | -0.48 | -29.63% | 1 | 50 | 57.81% |
| BCC220617P00072500 | 2022-05-25 11:10AM EDT | 72.50 | 2.22 | 1.20 | 1.90 | 0.00 | - | 4 | 13 | 57.52% |
| BCC220617P00075000 | 2022-05-26 2:48PM EDT | 75.00 | 1.97 | 1.70 | 2.20 | -0.93 | -32.07% | 6 | 31 | 52.34% |
| BCC220617P00077500 | 2022-05-26 2:40PM EDT | 77.50 | 3.10 | 2.35 | 4.60 | -0.90 | -22.50% | 2 | 24 | 60.16% |
| BCC220617P00080000 | 2022-05-18 12:25PM EDT | 80.00 | 5.30 | 3.40 | 4.60 | 0.00 | - | 1 | 38 | 51.78% |
| BCC220617P00082500 | 2022-05-17 11:03AM EDT | 82.50 | 6.20 | 4.70 | 5.60 | 0.00 | - | - | 13 | 54.25% |
| BCC220617P00085000 | 2022-05-18 2:11PM EDT | 85.00 | 8.20 | 6.30 | 7.10 | 0.00 | - | - | 12 | 52.73% |
| BCC220617P00090000 | 2022-05-23 9:31AM EDT | 90.00 | 13.22 | 9.50 | 11.60 | 0.00 | - | 1 | 5 | 63.87% |
| BCC220617P00095000 | 2022-05-23 9:31AM EDT | 95.00 | 17.82 | 13.20 | 16.50 | 0.00 | - | 1 | 0 | 77.37% |
| BCC220617P00105000 | 2022-05-18 10:03AM EDT | 105.00 | 22.15 | 22.70 | 26.50 | 0.00 | - | - | 5 | 102.56% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
