Options Chain for BRUNSWICK CORP COM (BC) - $81.08 as of 4/26/2024 8:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.30 | 38.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 29.30 | 33.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 24.30 | 28.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 60.00 | 19.30 | 23.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 65.00 | 14.30 | 18.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 70.00 | 9.40 | 13.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.95 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 6.50 | 7.20 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.84 | 0.04 | -0.04 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 2.65 | 2.75 | 2.85 | +0.50 | +21.28% | 90 | 9 | 0.28 | 0.60 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 85.00 | 0.65 | 0.70 | 0.75 | +0.15 | +25.00% | 77 | 220 | 0.26 | 0.25 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.28 | 0.07 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 159 | 0.57 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 3 | 374 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 0.40 | 1.10 | 0.81 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.16 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 1.55 | 1.65 | 1.60 | -0.95 | -37.26% | 169 | 97 | 0.28 | -0.40 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 85.00 | 3.30 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 205 | 0.43 | -0.75 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 90.00 | 7.00 | 11.20 | 10.70 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.93 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 95.00 | 11.60 | 16.40 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.88 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:40 PM EST |
| 100.00 | 16.60 | 21.40 | 11.50 | 0.00 | 0.00% | 0 | 368 | 1.02 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:40 PM EST |
| 105.00 | 21.50 | 26.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 110.00 | 26.50 | 31.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 115.00 | 31.50 | 36.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 120.00 | 36.50 | 41.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 125.00 | 41.50 | 46.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 130.00 | 46.50 | 51.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 135.00 | 51.50 | 56.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 140.00 | 56.50 | 61.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |