As of 9:55 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621C00035000 | 11/3/2023 4:01 PM | 35 | 39.90 | 46.50 | 51.30 | 0.00 | 0.00% | 1 | 1 | 1,064.06% |
| BC240621C00050000 | 11/13/2023 8:15 PM | 50 | 22.10 | 37.00 | 41.80 | 0.00 | 0.00% | - | 5 | 931.25% |
| BC240621C00065000 | 2/8/2024 3:47 PM | 65 | 20.90 | 24.30 | 28.00 | 0.00 | 0.00% | 1 | 13 | 668.55% |
| BC240621C00070000 | 5/16/2024 2:16 PM | 70 | 12.92 | 2.50 | 5.80 | 0.00 | 0.00% | 5 | 13 | 94.82% |
| BC240621C00075000 | 6/6/2024 5:13 PM | 75 | 3.40 | 0.25 | 0.95 | 0.00 | 0.00% | 4 | 8 | 36.28% |
| BC240621C00080000 | 6/10/2024 5:45 PM | 80 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 398 | 12.50% |
| BC240621C00085000 | 6/3/2024 2:06 PM | 85 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 176 | 88.38% |
| BC240621C00090000 | 5/31/2024 6:12 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 143 | 114.45% |
| BC240621C00095000 | 6/11/2024 7:14 PM | 95 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 378 | 137.70% |
| BC240621C00100000 | 6/12/2024 6:12 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 384 | 158.98% |
| BC240621C00105000 | 4/9/2024 4:49 PM | 105 | 1.60 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 264 | 178.52% |
| BC240621C00110000 | 4/1/2024 3:36 PM | 110 | 1.40 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 26 | 248.73% |
| BC240621C00115000 | 4/25/2024 3:52 PM | 115 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 268.16% |
| BC240621C00120000 | 3/28/2024 3:13 PM | 120 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 229.69% |
| BC240621C00125000 | 1/3/2024 4:23 PM | 125 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 13 | 244.53% |
| BC240621C00130000 | 12/27/2023 6:46 PM | 130 | 1.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 258.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240621P00035000 | 12/14/2023 8:21 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 372.66% |
| BC240621P00040000 | 11/16/2023 3:59 PM | 40 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 314.06% |
| BC240621P00050000 | 1/18/2024 2:51 PM | 50 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 214.84% |
| BC240621P00055000 | 11/13/2023 3:28 PM | 55 | 2.00 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 174.02% |
| BC240621P00060000 | 4/25/2024 1:30 PM | 60 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 33 | 88.67% |
| BC240621P00065000 | 6/17/2024 1:30 PM | 65 | 0.10 | 0.00 | 0.35 | -0.16 | -61.54% | 1 | 73 | 75.59% |
| BC240621P00070000 | 6/14/2024 7:00 PM | 70 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 263 | 12.50% |
| BC240621P00075000 | 6/14/2024 7:38 PM | 75 | 1.45 | 0.50 | 1.55 | 0.00 | 0.00% | 6 | 312 | 33.64% |
| BC240621P00080000 | 6/17/2024 1:38 PM | 80 | 5.26 | 5.00 | 6.50 | -0.44 | -7.72% | 1 | 256 | 77.10% |
| BC240621P00085000 | 6/13/2024 6:24 PM | 85 | 10.80 | 9.20 | 12.40 | 0.00 | 0.00% | 22 | 4 | 66.99% |
| BC240621P00090000 | 6/13/2024 6:24 PM | 90 | 15.80 | 14.70 | 17.10 | 0.00 | 0.00% | 22 | 115 | 100.59% |
| BC240621P00095000 | 5/16/2024 4:52 PM | 95 | 13.21 | 19.10 | 22.50 | 0.00 | 0.00% | 1 | 3 | 108.98% |
| BC240621P00100000 | 5/8/2024 7:39 PM | 100 | 18.83 | 20.50 | 25.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BC240621P00105000 | 1/10/2024 4:26 PM | 105 | 16.90 | 19.00 | 20.10 | 0.00 | 0.00% | - | 2 | 0.00% |
| BC240621P00115000 | 1/3/2024 3:41 PM | 115 | 24.40 | 27.00 | 31.80 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| BC240621P00120000 | 1/3/2024 3:40 PM | 120 | 29.00 | 32.00 | 36.70 | 0.00 | 0.00% | 25 | 0 | 0.00% |
Related Tickers
THO THOR Industries, Inc.
91.62
+0.14%
DOOO BRP Inc.
62.40
+1.18%
WGO Winnebago Industries, Inc.
55.40
+0.54%
MBUU Malibu Boats, Inc.
36.59
+1.04%
LCII LCI Industries
101.30
+0.58%
HOG Harley-Davidson, Inc.
32.85
+1.01%
MPX Marine Products Corporation
10.54
+2.31%
PII Polaris Inc.
76.62
-0.56%
MCFT MasterCraft Boat Holdings, Inc.
19.75
+0.97%
MAMO Massimo Group
3.6900
+8.53%