Options Chain for BRUNSWICK CORP COM (BC) - $75.49 as of 9/6/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.70 | 42.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 33.70 | 37.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 45.00 | 28.70 | 32.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 23.50 | 27.70 | 26.20 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 6/17/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 19.20 | 22.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 60.00 | 15.10 | 17.50 | 10.89 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 7/2/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 10.00 | 12.10 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.97 | 0.01 | -0.04 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 4.60 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.84 | 0.04 | -0.07 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 2.10 | 2.70 | 3.40 | -0.90 | -20.93% | 2 | 132 | 0.34 | 0.58 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.45 | 0.75 | 0.70 | -0.25 | -26.32% | 2 | 359 | 0.34 | 0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.10 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 270 | 0.42 | 0.04 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 246 | 0.43 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 83 | 1.31 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.02 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 2 | 2,318 | 0.55 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.10 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 363 | 0.36 | -0.16 | 0.04 | -0.07 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 1.40 | 2.05 | 1.70 | +0.50 | +41.67% | 26 | 2,033 | 0.35 | -0.42 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 2.80 | 5.40 | 2.80 | 0.00 | 0.00% | 0 | 183 | 0.46 | -0.80 | 0.06 | -0.05 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 7.40 | 10.10 | 5.40 | 0.00 | 0.00% | 0 | 98 | 0.61 | -0.96 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 13.20 | 15.50 | 16.58 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 17.80 | 20.30 | 17.85 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 23.10 | 25.70 | 22.87 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 27.40 | 31.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 32.40 | 36.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 37.40 | 41.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 42.40 | 46.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 47.40 | 51.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 52.40 | 56.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 57.40 | 61.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 62.40 | 66.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |