NYSE - Delayed Quote • USD
Boise Cascade Company (BCC)
At close: April 30 at 4:00 PM EDT
After hours: April 30 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517C00110000 | 4/19/2024 3:45 PM | 110 | 25.00 | 21.70 | 25.50 | 0.00 | 0.00% | 1 | 1 | 76.68% |
| BCC240517C00115000 | 4/16/2024 5:10 PM | 115 | 27.16 | 17.20 | 20.50 | 0.00 | 0.00% | - | 1 | 67.04% |
| BCC240517C00130000 | 4/29/2024 4:33 PM | 130 | 12.40 | 6.40 | 7.10 | 0.00 | 0.00% | 1 | 1 | 52.25% |
| BCC240517C00135000 | 4/29/2024 3:28 PM | 135 | 8.56 | 4.10 | 4.60 | 0.00 | 0.00% | 1 | 19 | 51.00% |
| BCC240517C00140000 | 4/29/2024 3:28 PM | 140 | 3.50 | 2.45 | 2.90 | -2.21 | -38.70% | 3 | 22 | 51.12% |
| BCC240517C00145000 | 4/30/2024 1:37 PM | 145 | 2.55 | 1.35 | 1.80 | -0.74 | -22.49% | 1 | 10 | 51.93% |
| BCC240517C00150000 | 4/29/2024 4:20 PM | 150 | 1.00 | 0.75 | 1.10 | -1.30 | -56.52% | 1 | 36 | 50.20% |
| BCC240517C00155000 | 4/30/2024 7:59 PM | 155 | 0.50 | 0.50 | 0.75 | -0.85 | -62.96% | 2 | 23 | 53.15% |
| BCC240517C00160000 | 4/23/2024 2:58 PM | 160 | 0.60 | 0.35 | 0.65 | 0.00 | 0.00% | 7 | 14 | 57.76% |
| BCC240517C00165000 | 4/25/2024 1:51 PM | 165 | 0.37 | 0.00 | 1.10 | 0.00 | 0.00% | 4 | 11 | 66.11% |
| BCC240517C00170000 | 4/15/2024 5:20 PM | 170 | 1.55 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 5 | 68.26% |
| BCC240517C00175000 | 4/5/2024 6:15 PM | 175 | 1.90 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 71.58% |
| BCC240517C00185000 | 3/15/2024 4:13 PM | 185 | 0.55 | 0.50 | 2.30 | 0.00 | 0.00% | - | 1 | 111.67% |
| BCC240517C00190000 | 4/24/2024 2:24 PM | 190 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 24 | 67.77% |
| BCC240517C00200000 | 4/24/2024 1:46 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 26 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240517P00110000 | 4/26/2024 6:06 PM | 110 | 0.45 | 0.20 | 0.55 | 0.00 | 0.00% | 10 | 12 | 55.13% |
| BCC240517P00115000 | 4/29/2024 1:31 PM | 115 | 0.65 | 0.55 | 1.95 | 0.25 | 62.50% | 5 | 21 | 61.87% |
| BCC240517P00120000 | 4/30/2024 7:31 PM | 120 | 1.16 | 1.20 | 1.70 | 0.30 | 34.88% | 5 | 34 | 51.27% |
| BCC240517P00125000 | 4/30/2024 7:47 PM | 125 | 2.20 | 2.35 | 2.70 | 0.50 | 29.41% | 2 | 35 | 50.61% |
| BCC240517P00130000 | 4/25/2024 1:33 PM | 130 | 3.70 | 4.00 | 4.60 | 0.00 | 0.00% | 1 | 28 | 50.18% |
| BCC240517P00135000 | 4/29/2024 5:23 PM | 135 | 3.64 | 6.00 | 7.20 | 0.00 | 0.00% | 3 | 10 | 49.85% |
| BCC240517P00140000 | 4/25/2024 3:27 PM | 140 | 8.20 | 9.60 | 10.60 | 0.00 | 0.00% | 3 | 7 | 50.83% |
| BCC240517P00145000 | 4/19/2024 5:02 PM | 145 | 12.80 | 12.10 | 15.60 | 0.00 | 0.00% | 1 | 21 | 63.76% |
| BCC240517P00150000 | 3/26/2024 4:52 PM | 150 | 7.70 | 12.00 | 15.10 | 0.00 | 0.00% | 20 | 20 | 0.00% |
Related Tickers
SUM Summit Materials, Inc.
38.90
-3.07%
VMC Vulcan Materials Company
257.63
-1.46%
EXP Eagle Materials Inc.
250.71
-2.94%
MLM Martin Marietta Materials, Inc.
587.07
-2.58%
USLM United States Lime & Minerals, Inc.
310.00
+0.32%
KNF Knife River Corporation
78.19
-1.40%
CRH CRH plc
77.42
-1.83%
CX CEMEX, S.A.B. de C.V.
7.91
-2.47%
TGLS Tecnoglass Inc.
55.55
-1.92%
JHX James Hardie Industries plc
34.50
-4.43%