NYSE - Delayed Quote • USD
Brunswick Corporation (BC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:37 PM EDT
| 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 | 266.02% |
| BC240621C00050000 | 11/13/2023 8:15 PM | 50 | 22.10 | 37.00 | 41.80 | 0.00 | 0.00% | - | 5 | 310.16% |
| BC240621C00065000 | 2/8/2024 3:47 PM | 65 | 20.90 | 24.30 | 28.00 | 0.00 | 0.00% | 1 | 13 | 228.71% |
| BC240621C00070000 | 5/16/2024 2:16 PM | 70 | 12.92 | 11.00 | 15.20 | 0.00 | 0.00% | 5 | 13 | 56.79% |
| BC240621C00075000 | 5/31/2024 1:57 PM | 75 | 7.55 | 6.50 | 9.90 | -6.25 | -45.29% | 2 | 10 | 70.53% |
| BC240621C00080000 | 5/30/2024 6:57 PM | 80 | 2.25 | 2.25 | 4.00 | 0.00 | 0.00% | 7 | 453 | 32.62% |
| BC240621C00085000 | 5/31/2024 3:43 PM | 85 | 1.30 | 0.95 | 1.40 | 1.05 | 420.00% | 2 | 175 | 30.42% |
| BC240621C00090000 | 5/31/2024 6:12 PM | 90 | 0.25 | 0.15 | 0.35 | -0.50 | -66.67% | 1 | 143 | 30.13% |
| BC240621C00095000 | 5/28/2024 4:31 PM | 95 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 379 | 39.36% |
| BC240621C00100000 | 5/15/2024 3:19 PM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 384 | 45.12% |
| BC240621C00105000 | 4/9/2024 4:49 PM | 105 | 1.60 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 264 | 64.70% |
| BC240621C00110000 | 4/1/2024 3:36 PM | 110 | 1.40 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 26 | 95.17% |
| BC240621C00115000 | 4/25/2024 3:52 PM | 115 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 105.13% |
| BC240621C00120000 | 3/28/2024 3:13 PM | 120 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 90.72% |
| BC240621C00125000 | 1/3/2024 4:23 PM | 125 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 13 | 98.24% |
| BC240621C00130000 | 12/27/2023 6:46 PM | 130 | 1.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 105.47% |
| 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 | 200.39% |
| BC240621P00040000 | 11/16/2023 3:59 PM | 40 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 172.27% |
| BC240621P00050000 | 1/18/2024 2:51 PM | 50 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| BC240621P00055000 | 11/13/2023 3:28 PM | 55 | 2.00 | 0.05 | 0.80 | 0.00 | 0.00% | - | 1 | 107.42% |
| BC240621P00060000 | 4/25/2024 1:30 PM | 60 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 33 | 60.55% |
| BC240621P00065000 | 4/25/2024 6:10 PM | 65 | 0.31 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 73 | 65.63% |
| BC240621P00070000 | 5/13/2024 3:30 PM | 70 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 262 | 51.56% |
| BC240621P00075000 | 5/31/2024 4:10 PM | 75 | 0.20 | 0.00 | 0.50 | -1.05 | -84.00% | 11 | 303 | 37.01% |
| BC240621P00080000 | 5/31/2024 1:37 PM | 80 | 0.95 | 0.80 | 1.25 | -2.75 | -74.32% | 11 | 348 | 29.54% |
| BC240621P00085000 | 5/31/2024 7:04 PM | 85 | 3.40 | 3.10 | 3.70 | -4.05 | -54.36% | 6 | 131 | 28.13% |
| BC240621P00090000 | 5/31/2024 4:22 PM | 90 | 7.20 | 5.70 | 9.30 | -2.75 | -27.64% | 4 | 114 | 56.30% |
| BC240621P00095000 | 5/16/2024 4:52 PM | 95 | 13.21 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 3 | 75.95% |
| BC240621P00100000 | 5/8/2024 7:39 PM | 100 | 18.83 | 15.10 | 19.60 | 0.00 | 0.00% | 2 | 0 | 92.21% |
| 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
LCII LCI Industries
109.88
+1.52%
WGO Winnebago Industries, Inc.
62.05
+1.92%
THO THOR Industries, Inc.
99.24
+2.03%
PII Polaris Inc.
83.60
+2.10%
MBUU Malibu Boats, Inc.
38.46
+2.40%
MPX Marine Products Corporation
10.24
+0.99%
HOG Harley-Davidson, Inc.
35.88
+2.08%
DOOO BRP Inc.
62.50
-5.82%
MCFT MasterCraft Boat Holdings, Inc.
21.10
+1.10%
KTA.DE Knaus Tabbert AG
45.95
+2.22%