108.17
+0.54
+(0.50%)
As of 2:46:00 PM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC250221C00085000 | 12/13/2024 2:59 PM | 85 | 35.61 | 22.60 | 27.10 | 0.00 | 0.00% | 4 | 1 | 80.47% |
| BXC250221C00090000 | 1/23/2025 9:56 AM | 90 | 19.54 | 18.50 | 22.50 | -10.06 | -33.99% | 12 | 12 | 75.39% |
| BXC250221C00095000 | 10/17/2024 3:19 PM | 95 | 21.72 | 26.00 | 30.40 | 0.00 | 0.00% | 1 | 0 | 182.75% |
| BXC250221C00100000 | 1/14/2025 12:57 PM | 100 | 7.00 | 10.00 | 14.50 | 0.00 | 0.00% | 2 | 20 | 62.84% |
| BXC250221C00105000 | 1/15/2025 2:20 PM | 105 | 8.75 | 6.60 | 11.00 | 0.00 | 0.00% | 40 | 67 | 58.35% |
| BXC250221C00110000 | 1/17/2025 2:56 PM | 110 | 4.80 | 4.20 | 8.50 | 0.00 | 0.00% | 5 | 56 | 58.02% |
| BXC250221C00115000 | 1/17/2025 1:53 PM | 115 | 3.10 | 1.65 | 4.20 | 0.00 | 0.00% | 2 | 8 | 55.71% |
| BXC250221C00120000 | 1/21/2025 9:30 AM | 120 | 2.40 | 1.35 | 5.00 | 0.00 | 0.00% | 2 | 9 | 59.03% |
| BXC250221C00125000 | 1/22/2025 10:27 AM | 125 | 1.90 | 0.40 | 4.80 | 0.00 | 0.00% | 1 | 11 | 63.89% |
| BXC250221C00130000 | 1/2/2025 9:58 AM | 130 | 1.50 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 10 | 71.26% |
| BXC250221C00135000 | 11/12/2024 9:54 AM | 135 | 7.00 | 3.10 | 7.50 | 0.00 | 0.00% | 1 | 1 | 109.23% |
| BXC250221C00140000 | 8/21/2024 9:31 AM | 140 | 3.00 | 2.30 | 6.50 | 0.00 | 0.00% | 10 | 20 | 109.14% |
| BXC250221C00145000 | 12/19/2024 9:30 AM | 145 | 1.20 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 1 | 80.18% |
| BXC250221C00150000 | 12/19/2024 9:30 AM | 150 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 101.37% |
| BXC250221C00155000 | 11/19/2024 9:30 AM | 155 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 107.86% |
| BXC250221C00160000 | 11/7/2024 9:31 AM | 160 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 113.99% |
| BXC250221C00170000 | 8/21/2024 9:30 AM | 170 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| BXC250221C00175000 | 12/4/2024 9:30 AM | 175 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 130.71% |
| BXC250221C00185000 | 1/10/2025 2:06 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 32 | 67.97% |
| BXC250221C00190000 | 12/16/2024 1:02 PM | 190 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 7 | 145.41% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC250221P00050000 | 1/21/2025 3:36 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 100.78% |
| BXC250221P00060000 | 8/21/2024 9:30 AM | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| BXC250221P00065000 | 8/21/2024 9:30 AM | 65 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| BXC250221P00070000 | 10/10/2024 9:30 AM | 70 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 139.26% |
| BXC250221P00080000 | 11/6/2024 10:08 AM | 80 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 80 | 30 | 106.45% |
| BXC250221P00085000 | 10/11/2024 9:39 AM | 85 | 2.80 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 7 | 91.11% |
| BXC250221P00090000 | 9/17/2024 10:29 AM | 90 | 6.00 | 1.50 | 5.40 | 0.00 | 0.00% | 50 | 25 | 88.92% |
| BXC250221P00095000 | 11/25/2024 9:30 AM | 95 | 1.20 | 2.90 | 5.10 | 0.00 | 0.00% | - | 1 | 78.69% |
| BXC250221P00100000 | 1/13/2025 9:30 AM | 100 | 8.99 | 0.70 | 5.50 | 0.00 | 0.00% | 1 | 32 | 53.56% |
| BXC250221P00105000 | 12/24/2024 10:58 AM | 105 | 6.30 | 2.15 | 7.00 | 0.00 | 0.00% | 10 | 11 | 69.76% |
| BXC250221P00110000 | 11/6/2024 10:06 AM | 110 | 5.50 | 1.00 | 5.60 | 0.00 | 0.00% | 100 | 5 | 37.09% |
Related Tickers
WCC-PA WESCO International, Inc.
25.71
0.00%
MSM MSC Industrial Direct Co., Inc.
82.17
-0.84%
SITE SiteOne Landscape Supply, Inc.
146.89
-0.25%
DNOW DNOW Inc.
13.86
+2.03%
TITN Titan Machinery Inc.
15.89
+3.05%
GIC Global Industrial Company
25.29
+0.30%
REZI Resideo Technologies, Inc.
23.76
+2.46%
DSGR Distribution Solutions Group, Inc.
34.39
-0.20%
CNM Core & Main, Inc.
56.92
-0.59%
BECN Beacon Roofing Supply, Inc.
116.88
+0.29%