NYSE - Delayed Quote USD
Boise Cascade Company (BCC)
85.12
-1.55
(-1.79%)
At close: June 2 at 4:00:02 PM EDT
83.79
-1.33
(-1.56%)
After hours: June 2 at 7:40:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC250620C00090000 | 6/2/2025 12:25 PM | 90 | 0.75 | 0.00 | 1.35 | -0.40 | -34.78% | 2 | 31 | 41.50% |
| BCC250620C00092500 | 5/27/2025 11:23 AM | 92.5 | 1.50 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 13 | 48.39% |
| BCC250620C00095000 | 5/28/2025 3:47 PM | 95 | 0.75 | 0.10 | 2.45 | 0.00 | 0.00% | 1 | 12 | 58.15% |
| BCC250620C00097500 | 5/13/2025 1:01 PM | 97.5 | 2.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 55.13% |
| BCC250620C00100000 | 5/12/2025 3:46 PM | 100 | 1.40 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 51.37% |
| BCC250620C00105000 | 5/5/2025 9:30 AM | 105 | 1.94 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 9 | 77.49% |
| BCC250620C00110000 | 5/5/2025 9:30 AM | 110 | 1.16 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 3 | 91.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC250620P00065000 | 5/6/2025 11:08 AM | 65 | 0.32 | 0.00 | 0.25 | 0.00 | 0.00% | - | 11 | 64.65% |
| BCC250620P00070000 | 5/6/2025 11:37 AM | 70 | 0.60 | 0.00 | 0.45 | 0.00 | 0.00% | - | 20 | 55.37% |
| BCC250620P00075000 | 5/7/2025 1:33 PM | 75 | 0.80 | 0.00 | 0.90 | 0.00 | 0.00% | - | 3 | 58.35% |
| BCC250620P00080000 | 5/22/2025 2:55 PM | 80 | 0.80 | 0.00 | 1.80 | -0.17 | -17.53% | 1 | 25 | 52.39% |
| BCC250620P00082500 | 6/2/2025 9:50 AM | 82.5 | 1.60 | 1.25 | 1.80 | 0.03 | 1.91% | 1 | 22 | 39.40% |
| BCC250620P00085000 | 5/27/2025 9:30 AM | 85 | 1.81 | 1.95 | 3.50 | 0.00 | 0.00% | 1 | 17 | 47.27% |
| BCC250620P00087500 | 5/21/2025 3:08 PM | 87.5 | 3.30 | 3.30 | 5.30 | 0.00 | 0.00% | 4 | 3 | 52.32% |
| BCC250620P00090000 | 5/23/2025 9:30 AM | 90 | 5.74 | 5.10 | 6.80 | 0.00 | 0.00% | 2 | 15 | 50.10% |
| BCC250620P00092500 | 5/30/2025 2:31 PM | 92.5 | 7.80 | 6.70 | 9.20 | 0.00 | 0.00% | 5 | 9 | 58.52% |
| BCC250620P00095000 | 5/13/2025 12:56 PM | 95 | 4.50 | 8.40 | 11.70 | 0.00 | 0.00% | - | 1 | 67.53% |
Related Tickers
UFPI UFP Industries, Inc.
95.77
-1.48%
WFG West Fraser Timber Co. Ltd.
73.78
+0.27%
SSD Simpson Manufacturing Co., Inc.
155.29
-0.26%
WFG.TO West Fraser Timber Co. Ltd.
101.09
-0.01%
ALRGR.PA Rougier S.A.
16.70
0.00%
ST5.MU Steico SE
21.40
+0.23%
AS4.F Corticeira Amorim, S.G.P.S., S.A.
7.70
+0.13%
BRI.AX Big River Industries Limited
1.3200
+0.76%
JCTC Jewett-Cameron Trading Company Ltd.
3.8399
0.00%
ACAZF Acadian Timber Corp.
13.10
+0.77%