NYSE - Delayed Quote USD

Boise Cascade Company (BCC)

134.65 -3.15 (-2.29%)
At close: April 18 at 4:00 PM EDT
133.71 -0.94 (-0.70%)
After hours: April 18 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCC240419C00045000 3/28/2024 4:01 PM 45 109.00 0.00 0.00 0.00 0.00% 4 0 0.00%
BCC240419C00050000 11/17/2023 2:58 PM 50 63.07 61.00 65.50 0.00 0.00% 4 0 0.00%
BCC240419C00065000 4/4/2024 7:04 PM 65 84.90 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00070000 4/4/2024 7:09 PM 70 79.90 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00075000 4/4/2024 7:12 PM 75 74.60 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00077500 2/7/2024 6:03 PM 77.5 58.20 50.00 54.40 0.00 0.00% - 5 0.00%
BCC240419C00080000 2/21/2024 8:07 PM 80 45.10 69.30 73.50 0.00 0.00% 4 3 1,796.97%
BCC240419C00082500 2/21/2024 2:35 PM 82.5 48.50 66.80 71.00 0.00 0.00% 10 0 1,728.13%
BCC240419C00085000 11/1/2023 5:05 PM 85 14.92 27.60 32.20 0.00 0.00% 1 0 0.00%
BCC240419C00087500 1/16/2024 5:02 AM 87.5 10.00 - - 0.00 0.00% - - 0.00%
BCC240419C00090000 4/16/2024 7:31 PM 90 50.03 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00092500 11/27/2023 4:53 PM 92.5 21.90 38.10 42.50 0.00 0.00% 1 14 402.73%
BCC240419C00095000 4/16/2024 7:31 PM 95 44.90 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00097500 11/27/2023 4:53 PM 97.5 21.90 0.00 0.00 0.00 0.00% 10 14 0.00%
BCC240419C00100000 2/20/2024 8:04 PM 100 37.00 50.00 54.30 0.00 0.00% 83 73 1,337.40%
BCC240419C00105000 2/28/2024 3:46 PM 105 30.55 46.20 50.80 0.00 0.00% 2 22 1,288.57%
BCC240419C00110000 3/7/2024 2:51 PM 110 21.19 39.50 44.40 0.00 0.00% 3 19 1,111.87%
BCC240419C00115000 4/16/2024 5:08 PM 115 28.00 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00120000 4/11/2024 6:54 PM 120 30.80 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00125000 4/11/2024 1:38 PM 125 25.00 0.00 0.00 0.00 0.00% 1 0 0.00%
BCC240419C00130000 4/18/2024 3:13 PM 130 8.70 0.00 0.00 0.00 0.00% 2 0 0.00%
BCC240419C00135000 4/18/2024 5:43 PM 135 1.75 0.00 0.00 0.00 0.00% 8 0 1.56%
BCC240419C00140000 4/18/2024 4:12 PM 140 0.68 0.00 0.00 0.00 0.00% 11 0 25.00%
BCC240419C00145000 4/18/2024 7:00 PM 145 0.05 0.00 0.00 0.00 0.00% 9 0 25.00%
BCC240419C00150000 4/17/2024 5:38 PM 150 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
BCC240419C00155000 4/15/2024 7:59 PM 155 0.65 0.00 0.00 0.00 0.00% 7 0 50.00%
BCC240419C00160000 4/16/2024 5:59 PM 160 0.15 0.00 0.00 0.00 0.00% 3 0 50.00%
BCC240419C00165000 4/3/2024 3:24 PM 165 0.80 0.00 0.00 0.00 0.00% 1 0 50.00%
BCC240419C00175000 1/29/2024 8:25 PM 175 0.95 0.00 0.75 0.00 0.00% 1 1 286.72%
BCC240419C00185000 1/18/2024 3:55 PM 185 0.70 0.45 1.40 0.00 0.00% 1 3 399.80%
BCC240419C00190000 3/11/2024 7:53 PM 190 0.05 0.00 2.65 0.00 0.00% 3 4 460.94%
BCC240419C00195000 2/21/2024 5:20 PM 195 0.45 0.00 2.15 0.00 0.00% - 4 463.09%
BCC240419C00200000 3/25/2024 1:30 PM 200 0.10 0.00 0.00 0.00 0.00% 8 0 50.00%
BCC240419C00210000 3/5/2024 6:40 PM 210 0.35 0.00 2.20 0.00 0.00% - 1 533.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCC240419P00042500 2/22/2024 4:04 PM 42.5 0.05 0.00 0.75 0.00 0.00% 93 171 1,109.38%
BCC240419P00045000 2/22/2024 4:03 PM 45 0.05 0.00 0.75 0.00 0.00% 95 97 1,057.81%
BCC240419P00050000 2/22/2024 4:02 PM 50 0.02 0.00 0.75 0.00 0.00% 2 38 962.50%
BCC240419P00055000 10/12/2023 6:21 PM 55 0.60 0.00 4.40 0.00 0.00% - 6 1,260.16%
BCC240419P00060000 8/28/2023 1:30 PM 60 0.70 0.00 2.60 0.00 0.00% - 1 1,015.23%
BCC240419P00065000 11/6/2023 2:46 PM 65 0.98 0.00 0.75 0.00 0.00% 1 50 727.34%
BCC240419P00070000 2/12/2024 6:06 PM 70 0.05 0.00 0.25 0.00 0.00% 15 44 559.38%
BCC240419P00075000 11/6/2023 5:33 PM 75 1.65 0.25 1.00 0.00 0.00% 2 54 657.42%
BCC240419P00077500 1/16/2024 5:02 AM 77.5 3.80 - - 0.00 0.00% - - 0.00%
BCC240419P00080000 11/15/2023 3:12 PM 80 1.18 0.00 0.75 0.00 0.00% 1 15 540.23%
BCC240419P00082500 3/25/2024 1:30 PM 82.5 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
BCC240419P00085000 12/15/2023 4:09 PM 85 0.50 0.00 0.75 0.00 0.00% 4 19 485.16%
BCC240419P00087500 1/23/2024 3:54 PM 87.5 0.35 0.00 4.80 0.00 0.00% 1 4 707.62%
BCC240419P00090000 1/8/2024 4:29 PM 90 0.50 0.00 0.75 0.00 0.00% 1 1 432.81%
BCC240419P00092500 11/30/2023 5:48 PM 92.5 2.40 0.10 4.80 0.00 0.00% - 2 640.92%
BCC240419P00095000 3/18/2024 7:25 PM 95 0.10 0.00 0.05 0.00 0.00% 2 26 259.38%
BCC240419P00100000 3/6/2024 8:34 PM 100 0.35 0.00 0.10 0.00 0.00% 7 15 243.75%
BCC240419P00105000 3/21/2024 7:55 PM 105 0.08 0.00 0.00 0.00 0.00% 7 0 50.00%
BCC240419P00110000 4/16/2024 2:00 PM 110 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BCC240419P00115000 4/16/2024 2:01 PM 115 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
BCC240419P00120000 4/16/2024 2:00 PM 120 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BCC240419P00125000 4/12/2024 6:57 PM 125 0.07 0.00 0.00 0.00 0.00% 2 0 25.00%
BCC240419P00130000 4/9/2024 5:00 PM 130 0.05 0.00 0.00 0.00 0.00% 11 0 12.50%
BCC240419P00135000 3/25/2024 5:45 PM 135 1.00 0.00 0.00 0.00 0.00% 2 0 0.00%
BCC240419P00140000 4/17/2024 5:47 PM 140 4.70 0.00 0.00 0.00 0.00% 5 0 0.00%
BCC240419P00145000 4/18/2024 1:53 PM 145 5.75 0.00 0.00 0.00 0.00% 2 0 0.00%
BCC240419P00150000 4/15/2024 4:08 PM 150 2.38 0.00 0.00 0.00 0.00% 4 0 0.00%
BCC240419P00155000 4/12/2024 1:36 PM 155 2.70 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

EXP Eagle Materials Inc.
242.38
-1.01%
 
MLM Martin Marietta Materials, Inc.
587.13
-0.98%
 
VMC Vulcan Materials Company
255.07
-1.24%
 
USLM United States Lime & Minerals, Inc.
295.01
+0.84%
 
TGLS Tecnoglass Inc.
56.54
-1.07%
 
KNF Knife River Corporation
75.81
-2.91%
 
JHX James Hardie Industries plc
34.28
-1.30%
 
CRH CRH plc
77.14
-1.76%
 
SUM Summit Materials, Inc.
38.47
-1.43%
 
CX CEMEX, S.A.B. de C.V.
8.08
-1.22%