NYSE - Delayed Quote • USD
Boot Barn Holdings, Inc. (BOOT)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517C00045000 | 2/6/2024 5:36 PM | 45 | 37.64 | 43.20 | 48.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| BOOT240517C00050000 | 2/6/2024 5:36 PM | 50 | 32.85 | 38.60 | 43.50 | 0.00 | 0.00% | 7 | 12 | 0.00% |
| BOOT240517C00055000 | 11/2/2023 5:55 PM | 55 | 17.92 | 24.40 | 28.50 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| BOOT240517C00060000 | 1/8/2024 3:40 PM | 60 | 20.44 | 22.90 | 27.10 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| BOOT240517C00065000 | 12/19/2023 3:41 PM | 65 | 17.00 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| BOOT240517C00070000 | 3/27/2024 2:24 PM | 70 | 21.80 | 36.00 | 40.10 | 0.00 | 0.00% | 1 | 79 | 213.97% |
| BOOT240517C00075000 | 4/25/2024 5:08 PM | 75 | 32.51 | 27.00 | 31.90 | 0.00 | 0.00% | 1 | 24 | 89.84% |
| BOOT240517C00080000 | 4/9/2024 5:46 PM | 80 | 22.90 | 22.00 | 26.70 | 0.00 | 0.00% | 1 | 133 | 68.56% |
| BOOT240517C00085000 | 4/25/2024 5:08 PM | 85 | 22.90 | 17.50 | 22.20 | 0.00 | 0.00% | 1 | 175 | 74.76% |
| BOOT240517C00090000 | 4/19/2024 2:07 PM | 90 | 12.90 | 14.70 | 15.60 | 0.00 | 0.00% | 1 | 185 | 65.48% |
| BOOT240517C00095000 | 5/2/2024 2:02 PM | 95 | 10.75 | 10.80 | 12.30 | 0.65 | 6.44% | 1 | 109 | 70.43% |
| BOOT240517C00100000 | 5/1/2024 7:58 PM | 100 | 6.80 | 7.50 | 8.50 | 0.00 | 0.00% | 2 | 139 | 66.50% |
| BOOT240517C00105000 | 5/2/2024 4:54 PM | 105 | 4.80 | 5.10 | 5.80 | 0.44 | 10.09% | 17 | 792 | 67.02% |
| BOOT240517C00110000 | 5/2/2024 6:12 PM | 110 | 3.12 | 3.20 | 3.70 | 0.43 | 15.99% | 1 | 450 | 66.14% |
| BOOT240517C00115000 | 5/2/2024 5:58 PM | 115 | 1.85 | 1.70 | 2.20 | 0.25 | 15.62% | 1 | 371 | 63.82% |
| BOOT240517C00120000 | 5/2/2024 5:58 PM | 120 | 1.05 | 1.00 | 1.25 | 0.08 | 8.25% | 10 | 334 | 64.06% |
| BOOT240517C00125000 | 5/1/2024 6:36 PM | 125 | 0.50 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 225 | 64.36% |
| BOOT240517C00130000 | 4/29/2024 1:52 PM | 130 | 0.90 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 10 | 65.23% |
| BOOT240517C00135000 | 4/15/2024 1:47 PM | 135 | 0.38 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 6 | 75.68% |
| BOOT240517C00140000 | 4/29/2024 6:49 PM | 140 | 0.30 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 3 | 83.74% |
| BOOT240517C00145000 | 4/24/2024 5:51 PM | 145 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 430 | 72.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517P00040000 | 11/1/2023 5:21 PM | 40 | 1.00 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 8 | 248.83% |
| BOOT240517P00045000 | 4/1/2024 3:53 PM | 45 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 18 | 231.64% |
| BOOT240517P00050000 | 4/1/2024 4:13 PM | 50 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 11 | 223.34% |
| BOOT240517P00055000 | 3/7/2024 2:30 PM | 55 | 2.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 169.14% |
| BOOT240517P00060000 | 4/15/2024 3:56 PM | 60 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 26 | 148.83% |
| BOOT240517P00065000 | 4/23/2024 4:22 PM | 65 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 3 | 31 | 153.42% |
| BOOT240517P00070000 | 4/30/2024 1:30 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 1,339 | 81.64% |
| BOOT240517P00075000 | 4/25/2024 1:30 PM | 75 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 108 | 75.98% |
| BOOT240517P00080000 | 5/1/2024 5:26 PM | 80 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 277 | 3,650 | 77.64% |
| BOOT240517P00085000 | 5/2/2024 6:55 PM | 85 | 0.50 | 0.40 | 0.55 | 0.10 | 25.00% | 1 | 529 | 68.56% |
| BOOT240517P00090000 | 5/2/2024 6:55 PM | 90 | 1.10 | 0.90 | 1.20 | -0.40 | -26.67% | 1 | 254 | 67.19% |
| BOOT240517P00095000 | 5/1/2024 5:23 PM | 95 | 2.10 | 1.80 | 2.40 | -0.47 | -18.29% | 3,592 | 4,167 | 66.43% |
| BOOT240517P00100000 | 5/2/2024 7:40 PM | 100 | 4.25 | 3.50 | 4.10 | -0.15 | -3.41% | 3,876 | 1,439 | 66.26% |
| BOOT240517P00105000 | 5/2/2024 6:49 PM | 105 | 6.20 | 4.00 | 6.50 | 1.40 | 29.17% | 6 | 215 | 55.31% |
| BOOT240517P00110000 | 5/1/2024 2:13 PM | 110 | 8.80 | 8.30 | 9.50 | 0.00 | 0.00% | 1 | 20 | 61.65% |
| BOOT240517P00115000 | 4/29/2024 6:19 PM | 115 | 8.80 | 11.00 | 14.50 | 0.00 | 0.00% | 10 | 10 | 63.53% |
| BOOT240517P00120000 | 5/1/2024 2:27 PM | 120 | 16.40 | 15.50 | 19.00 | 0.00 | 0.00% | 3 | 3 | 69.53% |
Related Tickers
BURL Burlington Stores, Inc.
184.31
+3.53%
URBN Urban Outfitters, Inc.
39.40
+2.34%
AEO American Eagle Outfitters, Inc.
24.47
+3.25%
GES Guess?, Inc.
26.27
+1.16%
PLCE The Children's Place, Inc.
7.72
+14.88%
CRI Carter's, Inc.
69.49
+1.58%
TJX The TJX Companies, Inc.
94.91
+1.16%
ANF Abercrombie & Fitch Co.
124.90
+3.73%
HIBB Hibbett, Inc.
86.49
+0.41%
SCVL Shoe Carnival, Inc.
34.05
+2.10%