Options Chain for BRUNSWICK CORP COM (BC) - $81.08 as of 4/29/2024 3:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.30 | 39.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 30.30 | 34.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 26.20 | 28.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 20.80 | 24.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 15.60 | 19.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 10.40 | 14.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.96 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 6.00 | 9.00 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.90 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 2.15 | 5.20 | 3.50 | +0.65 | +22.81% | 2 | 98 | 0.43 | 0.66 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.85 | 1.00 | 1.10 | +0.35 | +46.67% | 4 | 286 | 0.28 | 0.31 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.29 | 0.09 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 159 | 0.58 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 373 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 11 | 7 | 0.42 | -0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 0.25 | 2.05 | 0.81 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.10 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 1.05 | 1.35 | 1.41 | -0.19 | -11.88% | 12 | 253 | 0.28 | -0.34 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 3.10 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 205 | 0.39 | -0.69 | 0.07 | -0.05 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 6.10 | 10.50 | 10.70 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.91 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 10.60 | 15.40 | 12.64 | +7.84 | +163.34% | 1 | 27 | 0.86 | -0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 15.50 | 20.30 | 11.50 | 0.00 | 0.00% | 0 | 368 | 1.02 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 20.50 | 25.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 25.50 | 30.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 30.50 | 35.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 35.50 | 40.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 40.50 | 45.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 45.50 | 50.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 50.50 | 55.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 55.50 | 60.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |