NYSE - Delayed Quote • USD
Brunswick Corporation (BC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517C00070000 | 4/25/2024 3:18 PM | 70 | 10.00 | 9.40 | 13.40 | 0.00 | 0.00% | - | 1 | 108.20% |
| BC240517C00075000 | 4/24/2024 3:01 PM | 75 | 12.00 | 5.10 | 8.40 | 0.00 | 0.00% | 1 | 11 | 77.44% |
| BC240517C00080000 | 5/2/2024 5:53 PM | 80 | 2.38 | 2.20 | 2.40 | 0.00 | 0.00% | 7 | 112 | 27.17% |
| BC240517C00085000 | 5/2/2024 7:29 PM | 85 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 100 | 303 | 29.20% |
| BC240517C00090000 | 4/25/2024 6:45 PM | 90 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 8 | 94 | 53.13% |
| BC240517C00095000 | 4/25/2024 1:30 PM | 95 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 159 | 59.47% |
| BC240517C00100000 | 5/2/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 372 | 62.79% |
| BC240517C00105000 | 4/9/2024 7:09 PM | 105 | 0.70 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 61.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC240517P00070000 | 4/30/2024 1:48 PM | 70 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 15 | 83.30% |
| BC240517P00075000 | 5/3/2024 6:41 PM | 75 | 0.15 | 0.10 | 0.20 | -0.66 | -81.48% | 1 | 28 | 32.13% |
| BC240517P00080000 | 5/3/2024 2:04 PM | 80 | 0.70 | 1.05 | 1.20 | -0.55 | -44.00% | 11 | 250 | 29.44% |
| BC240517P00085000 | 5/3/2024 1:47 PM | 85 | 3.15 | 3.70 | 4.70 | -1.55 | -32.98% | 1 | 200 | 38.97% |
| BC240517P00090000 | 4/25/2024 4:55 PM | 90 | 10.70 | 7.10 | 11.00 | 0.00 | 0.00% | 2 | 30 | 87.55% |
| BC240517P00095000 | 4/29/2024 3:23 PM | 95 | 12.64 | 12.30 | 15.90 | 0.00 | 0.00% | 1 | 26 | 61.62% |
| BC240517P00100000 | 5/1/2024 4:22 PM | 100 | 20.10 | 17.30 | 19.90 | 0.00 | 0.00% | 1 | 368 | 101.47% |
Related Tickers
WGO Winnebago Industries, Inc.
62.75
+0.10%
MCFT MasterCraft Boat Holdings, Inc.
20.05
+0.65%
THO THOR Industries, Inc.
99.97
+1.26%
MPX Marine Products Corporation
11.46
+0.70%
PII Polaris Inc.
83.92
+0.16%
LCII LCI Industries
106.84
+1.62%
MBUU Malibu Boats, Inc.
32.64
+2.67%
DOOO BRP Inc.
68.90
+1.31%
HOG Harley-Davidson, Inc.
35.05
+0.06%
F3T1.F Ferretti S.p.A.
2.7450
+1.86%