Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Boise Cascade Company (BCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.31+2.73 (+3.52%)
At close: 04:00PM EDT
80.00 -0.31 (-0.39%)
After hours: 07:16PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCC220617C000650002022-05-24 10:36AM EDT65.009.2114.2017.800.00-3169.53%
BCC220617C000725002022-05-24 9:31AM EDT72.505.398.2010.400.00-81456.49%
BCC220617C000750002022-05-26 3:56PM EDT75.007.307.007.30+5.10+231.82%111250.68%
BCC220617C000775002022-05-26 1:54PM EDT77.505.105.205.90+0.63+14.09%61950.51%
BCC220617C000800002022-05-26 2:45PM EDT80.003.703.604.40+0.80+27.59%537452.91%
BCC220617C000825002022-05-26 1:57PM EDT82.502.402.603.10+0.70+41.18%64450.37%
BCC220617C000850002022-05-26 3:25PM EDT85.001.901.602.15+0.35+22.58%3348749.24%
BCC220617C000875002022-05-25 3:15PM EDT87.501.001.051.700.00-6652.32%
BCC220617C000900002022-05-26 3:34PM EDT90.000.950.151.20+0.35+58.33%6615052.52%
BCC220617C000950002022-05-26 3:34PM EDT95.000.540.350.65-0.11-16.92%81051.12%
BCC220617C001000002022-05-04 2:09PM EDT100.000.810.151.000.00--264.16%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCC220617P000450002022-04-20 2:53PM EDT45.002.380.004.800.00--2218.26%
BCC220617P000475002022-04-20 2:53PM EDT47.502.430.004.600.00--2199.51%
BCC220617P000550002022-05-19 11:55AM EDT55.000.350.000.400.00-102383.89%
BCC220617P000600002022-05-26 1:55PM EDT60.000.050.000.50-0.55-91.67%101070.22%
BCC220617P000625002022-05-23 10:29AM EDT62.500.730.104.600.00-25118.87%
BCC220617P000650002022-05-24 10:04AM EDT65.001.650.250.900.00-23166.11%
BCC220617P000675002022-05-23 12:04PM EDT67.501.000.502.400.00-63277.44%
BCC220617P000700002022-05-26 11:14AM EDT70.001.140.451.55-0.48-29.63%15057.81%
BCC220617P000725002022-05-25 11:10AM EDT72.502.221.201.900.00-41357.52%
BCC220617P000750002022-05-26 2:48PM EDT75.001.971.702.20-0.93-32.07%63152.34%
BCC220617P000775002022-05-26 2:40PM EDT77.503.102.354.60-0.90-22.50%22460.16%
BCC220617P000800002022-05-18 12:25PM EDT80.005.303.404.600.00-13851.78%
BCC220617P000825002022-05-17 11:03AM EDT82.506.204.705.600.00--1354.25%
BCC220617P000850002022-05-18 2:11PM EDT85.008.206.307.100.00--1252.73%
BCC220617P000900002022-05-23 9:31AM EDT90.0013.229.5011.600.00-1563.87%
BCC220617P000950002022-05-23 9:31AM EDT95.0017.8213.2016.500.00-1077.37%
BCC220617P001050002022-05-18 10:03AM EDT105.0022.1522.7026.500.00--5102.56%
Advertisement
Advertisement