NYSE - Nasdaq Real Time Price USD

Boot Barn Holdings, Inc. (BOOT)

107.79 +0.51 (+0.48%)
At close: April 26 at 4:00 PM EDT
108.74 +0.95 (+0.88%)
After hours: April 26 at 6:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOOT240517C00045000 2/6/2024 5:36 PM 45 37.64 43.20 48.00 0.00 0.00% 7 9 0.00%
BOOT240517C00050000 2/6/2024 5:36 PM 50 32.85 38.60 43.50 0.00 0.00% 7 12 0.00%
BOOT240517C00055000 11/2/2023 5:55 PM 55 17.92 24.40 28.50 0.00 0.00% 10 10 0.00%
BOOT240517C00060000 1/8/2024 3:40 PM 60 20.44 22.90 27.10 0.00 0.00% 2 9 0.00%
BOOT240517C00065000 12/19/2023 3:41 PM 65 17.00 10.10 11.80 0.00 0.00% 1 10 0.00%
BOOT240517C00070000 3/27/2024 2:24 PM 70 21.80 36.00 40.10 0.00 0.00% 1 79 97.66%
BOOT240517C00075000 4/25/2024 5:08 PM 75 32.51 30.70 35.50 0.00 0.00% 1 24 86.91%
BOOT240517C00080000 4/9/2024 5:46 PM 80 22.90 26.10 30.30 0.00 0.00% 1 133 78.03%
BOOT240517C00085000 4/25/2024 5:08 PM 85 22.90 23.10 26.00 0.00 0.00% 1 175 96.73%
BOOT240517C00090000 4/19/2024 2:07 PM 90 12.90 16.50 20.90 0.00 0.00% 1 185 64.40%
BOOT240517C00095000 4/25/2024 5:58 PM 95 14.50 14.30 17.00 0.00 0.00% 1 110 78.59%
BOOT240517C00100000 4/24/2024 4:50 PM 100 10.54 10.70 12.00 0.00 0.00% 1 139 68.02%
BOOT240517C00105000 4/26/2024 7:46 PM 105 7.78 7.50 8.60 0.38 5.14% 1 772 64.50%
BOOT240517C00110000 4/26/2024 7:46 PM 110 5.23 5.10 6.10 -0.32 -5.77% 1 453 63.84%
BOOT240517C00115000 4/26/2024 7:46 PM 115 3.50 3.10 3.60 0.00 0.00% 155 222 59.28%
BOOT240517C00120000 4/26/2024 7:46 PM 120 2.10 1.90 2.35 -0.10 -4.55% 59 332 59.57%
BOOT240517C00125000 4/26/2024 7:46 PM 125 1.25 1.10 1.30 -0.09 -6.72% 51 168 58.23%
BOOT240517C00130000 4/25/2024 2:57 PM 130 0.65 0.60 0.90 0.00 0.00% 5 9 59.57%
BOOT240517C00135000 4/15/2024 1:47 PM 135 0.38 0.35 0.55 0.00 0.00% 7 6 60.35%
BOOT240517C00145000 4/24/2024 5:51 PM 145 0.15 0.05 0.20 0.00 0.00% 8 430 59.67%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOOT240517P00040000 11/1/2023 5:21 PM 40 1.00 0.05 0.80 0.00 0.00% 2 8 222.85%
BOOT240517P00045000 4/1/2024 3:53 PM 45 0.05 0.00 0.15 0.00 0.00% 5 18 153.52%
BOOT240517P00050000 4/1/2024 4:13 PM 50 0.15 0.00 0.75 0.00 0.00% 1 11 172.95%
BOOT240517P00055000 3/7/2024 2:30 PM 55 2.45 0.00 0.75 0.00 0.00% 1 12 153.71%
BOOT240517P00060000 4/15/2024 3:56 PM 60 0.35 0.00 0.75 0.00 0.00% 3 26 136.04%
BOOT240517P00065000 4/23/2024 4:22 PM 65 0.05 0.00 0.20 0.00 0.00% 3 31 96.88%
BOOT240517P00070000 4/25/2024 1:30 PM 70 0.05 0.00 0.05 0.00 0.00% 4 1,335 70.31%
BOOT240517P00075000 4/25/2024 1:30 PM 75 0.10 0.05 0.75 0.00 0.00% 2 108 91.41%
BOOT240517P00080000 4/25/2024 3:59 PM 80 0.05 0.05 0.30 0.00 0.00% 1 3,557 66.41%
BOOT240517P00085000 4/26/2024 7:09 PM 85 0.33 0.30 0.40 -0.07 -17.50% 10 487 62.70%
BOOT240517P00090000 4/26/2024 7:50 PM 90 0.65 0.65 0.75 -0.20 -23.53% 19 105 59.77%
BOOT240517P00095000 4/25/2024 7:48 PM 95 1.62 1.40 1.55 0.00 0.00% 28 3,963 59.30%
BOOT240517P00100000 4/26/2024 7:43 PM 100 2.70 2.55 2.80 -0.25 -8.47% 2 1,337 57.91%
BOOT240517P00105000 4/24/2024 4:39 PM 105 4.80 3.70 4.70 0.00 0.00% 1 215 53.88%
BOOT240517P00120000 1/4/2024 2:30 PM 120 51.00 35.50 40.40 0.00 0.00% - 0 295.07%

Related Tickers

BURL Burlington Stores, Inc.
184.19
+3.17%
 
URBN Urban Outfitters, Inc.
40.53
+4.51%
 
HIBB Hibbett, Inc.
86.15
+0.06%
 
ZUMZ Zumiez Inc.
16.95
-0.18%
 
ANF Abercrombie & Fitch Co.
122.08
+5.74%
 
ROST Ross Stores, Inc.
133.61
+1.10%
 
SCVL Shoe Carnival, Inc.
34.53
+0.79%
 
BKE The Buckle, Inc.
37.57
+2.34%
 
TJX The TJX Companies, Inc.
96.36
-0.06%
 
FL Foot Locker, Inc.
21.98
+0.23%