NYSE - Delayed Quote USD
BlueLinx Holdings Inc. (BXC)
70.61
-1.33
(-1.85%)
At close: April 21 at 4:00:02 PM EDT
70.61
0.00
(0.00%)
After hours: April 21 at 5:57:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC250516C00080000 | 4/16/2025 3:48 PM | 80 | 1.10 | 1.15 | 2.00 | 0.00 | 0.00% | 1 | 3 | 62.55% |
| BXC250516C00085000 | 4/16/2025 2:45 PM | 85 | 0.75 | 0.55 | 1.30 | 0.00 | 0.00% | 2 | 8 | 65.14% |
| BXC250516C00090000 | 4/9/2025 1:21 PM | 90 | 2.00 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 4 | 78.47% |
| BXC250516C00095000 | 2/28/2025 10:10 AM | 95 | 3.00 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 6 | 96.73% |
| BXC250516C00100000 | 2/18/2025 3:45 PM | 100 | 10.17 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 6 | 116.36% |
| BXC250516C00105000 | 3/12/2025 1:36 PM | 105 | 0.70 | 0.00 | 1.65 | 0.00 | 0.00% | 7 | 9 | 106.35% |
| BXC250516C00110000 | 11/14/2024 10:27 AM | 110 | 23.00 | 17.50 | 22.00 | 0.00 | 0.00% | 2 | 2 | 407.32% |
| BXC250516C00115000 | 1/7/2025 9:30 AM | 115 | 6.20 | 4.30 | 8.00 | 0.00 | 0.00% | - | 0 | 228.71% |
| BXC250516C00120000 | 12/20/2024 10:36 AM | 120 | 8.59 | 5.60 | 10.00 | 0.00 | 0.00% | 7 | 0 | 263.75% |
| BXC250516C00130000 | 2/21/2025 3:43 PM | 130 | 1.00 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 0 | 153.86% |
| BXC250516C00135000 | 1/8/2025 9:30 AM | 135 | 2.00 | 0.25 | 4.90 | 0.00 | 0.00% | 6 | 0 | 199.71% |
| BXC250516C00140000 | 2/10/2025 9:30 AM | 140 | 1.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 45 | 151.86% |
| BXC250516C00145000 | 1/15/2025 9:52 AM | 145 | 2.55 | 0.00 | 3.30 | 0.00 | 0.00% | 3 | 2 | 190.67% |
| BXC250516C00150000 | 12/30/2024 1:35 PM | 150 | 1.70 | 0.20 | 4.90 | 0.00 | 0.00% | 5 | 12 | 219.43% |
| BXC250516C00155000 | 1/30/2025 9:30 AM | 155 | 1.65 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 6 | 185.40% |
| BXC250516C00160000 | 12/24/2024 9:30 AM | 160 | 1.70 | 0.00 | 4.70 | 0.00 | 0.00% | - | 1 | 226.71% |
| BXC250516C00165000 | 1/28/2025 9:30 AM | 165 | 1.15 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 1 | 195.90% |
| BXC250516C00170000 | 12/24/2024 9:30 AM | 170 | 1.25 | 0.05 | 5.00 | 0.00 | 0.00% | - | 1 | 241.99% |
| BXC250516C00175000 | 12/16/2024 9:30 AM | 175 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 244.14% |
| BXC250516C00180000 | 4/15/2025 3:40 PM | 180 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 4 | 193.26% |
| BXC250516C00185000 | 4/7/2025 3:54 PM | 185 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 5 | 197.56% |
| BXC250516C00190000 | 2/7/2025 11:45 AM | 190 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC250516P00060000 | 1/2/2025 9:30 AM | 60 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 93.46% |
| BXC250516P00065000 | 1/2/2025 9:30 AM | 65 | 1.80 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 3 | 68.21% |
| BXC250516P00070000 | 3/4/2025 9:58 AM | 70 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| BXC250516P00075000 | 3/3/2025 3:22 PM | 75 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BXC250516P00080000 | 4/1/2025 11:18 AM | 80 | 7.70 | 8.90 | 12.60 | 0.00 | 0.00% | 1 | 5 | 58.79% |
| BXC250516P00085000 | 2/12/2025 9:35 AM | 85 | 2.75 | 7.60 | 9.60 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| BXC250516P00090000 | 1/23/2025 1:12 PM | 90 | 3.60 | 9.10 | 13.00 | 0.00 | 0.00% | 56 | 49 | 0.00% |
| BXC250516P00095000 | 12/18/2024 2:57 PM | 95 | 5.00 | 3.40 | 7.30 | 0.00 | 0.00% | 5 | 34 | 0.00% |
| BXC250516P00100000 | 11/13/2024 10:57 AM | 100 | 4.00 | 2.50 | 7.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| BXC250516P00115000 | 2/21/2025 10:05 AM | 115 | 25.00 | 33.00 | 37.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
UQ0.DU Adentra Inc
17.10
+1.79%
DP9.F Diploma PLC
44.00
+0.92%
TITN Titan Machinery Inc.
15.85
-3.00%
EVI EVI Industries, Inc.
15.56
-2.45%
GIC Global Industrial Company
21.26
-0.93%
BECN Beacon Roofing Supply, Inc.
123.65
-0.16%
FERG Ferguson Enterprises Inc.
160.66
-2.19%
CNM Core & Main, Inc.
48.15
-2.92%
POOL Pool Corporation
296.56
-3.16%
MSM MSC Industrial Direct Co., Inc.
75.93
-1.79%