Stock and Volatility Quotes for BC


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Enter Symbol:

BC	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	82.08
BRUNSWICK CORP				CHANGE	0.00
HIGH	83.53	LOW	81.67	DIVIDEND DATE	2017-11-20
OPEN	82.80	CLOSE	0.00	DIVIDEND AMOUNT	0.19
BID	0.00	ASK	0.00	YIELD	1.48
VOLUME	594,075	SPLIT DATE		DATE/TIME:	2024-04-18
OPTION VOLUME	327	IMPLIED VOLATILITY	0.35	HISTORICAL VOL	0.32

Data used in the screeners below are delayed from March 28, 2024. You must subscribe to get the latest data.

Covered Calls									more...
Stock	Stock Price	Symbol	Expiry	Strike	Premium	Time Value	% of Stock	IVol	Months
BC	96.52	BC	Apr 19 '24	90.00	7.90	1.38	1.43%	0.41	0
BC	96.52	BC	Apr 19 '24	85.00	11.90	0.38	0.39%	0.39	0
BC	96.52	BC	Jun 21 '24	90.00	10.45	3.93	4.07%	0.36	2
BC	96.52	BC	Jun 21 '24	85.00	13.85	2.33	2.41%	0.36	2

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
BC	Apr 19 '24	85.00	C	11.90	BC	Apr 19 '24	85.00	P	0.33	12.23	11.52
BC	Apr 19 '24	90.00	C	7.90	BC	Apr 19 '24	90.00	P	0.80	8.70	6.52
BC	Jun 21 '24	85.00	C	13.85	BC	Jun 21 '24	85.00	P	1.68	15.53	11.52
BC	May 17 '24	90.00	C	8.85	BC	May 17 '24	90.00	P	2.00	10.85	6.52

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
BC	May 17 '24	100.00	P	6.60	BC	May 17 '24	95.00	P	3.65	2.95	5.00
BC	Jun 21 '24	105.00	P	10.65	BC	Jun 21 '24	100.00	P	7.10	3.55	5.00
BC	May 17 '24	100.00	P	6.60	BC	May 17 '24	90.00	P	2.00	4.60	10.00
BC	Jun 21 '24	105.00	P	10.65	BC	Jun 21 '24	95.00	P	4.70	5.95	10.00

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
BC	Apr 19 '24	90.00	C	7.90	BC	Apr 19 '24	105.00	C	0.40	7.50	15.00
BC	Apr 19 '24	90.00	C	7.90	BC	Apr 19 '24	100.00	C	1.40	6.50	10.00
BC	Apr 19 '24	85.00	C	11.90	BC	Apr 19 '24	105.00	C	0.40	11.50	20.00
BC	Apr 19 '24	85.00	C	11.90	BC	Apr 19 '24	100.00	C	1.40	10.50	15.00

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
BC	Jun 21 '24	100.00	C	4.30	BC	Jun 21 '24	95.00	C	6.01	-1.71	5.00
BC	Apr 19 '24	90.00	C	7.90	BC	Apr 19 '24	85.00	C	11.90	-4.00	5.00
BC	Jun 21 '24	105.00	C	2.58	BC	Jun 21 '24	95.00	C	6.01	-3.43	10.00
BC	Jun 21 '24	110.00	C	1.50	BC	Jun 21 '24	95.00	C	6.01	-4.51	15.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
BC	Apr 19 '24	85.00	P	0.33	BC	Apr 19 '24	95.00	P	2.00	-1.67	10.00
BC	Apr 19 '24	85.00	P	0.33	BC	Apr 19 '24	90.00	P	0.80	-0.47	5.00
BC	Sep 20 '24	85.00	P	3.23	BC	Sep 20 '24	95.00	P	5.95	-2.73	10.00
BC	Jun 21 '24	85.00	P	1.68	BC	Jun 21 '24	100.00	P	7.10	-5.42	15.00

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
BC	May 17 '24	95.00	C	5.65	BC	Jun 21 '24	95.00	C	6.01	-0.36	1
BC	Apr 19 '24	90.00	C	7.90	BC	Sep 20 '24	90.00	C	13.25	-5.35	5
BC	Apr 19 '24	90.00	C	7.90	BC	May 17 '24	90.00	C	8.85	-0.95	1
BC	Apr 19 '24	85.00	C	11.90	BC	Sep 20 '24	85.00	C	15.95	-4.05	5

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
BC	Apr 19 '24	85.00	P	0.33	BC	Sep 20 '24	85.00	P	3.23	-2.90	5
BC	Apr 19 '24	85.00	P	0.33	BC	Jun 21 '24	85.00	P	1.68	-1.34	2
BC	May 17 '24	100.00	P	6.60	BC	Jun 21 '24	100.00	P	7.10	-0.50	1
BC	May 17 '24	95.00	P	3.65	BC	Sep 20 '24	95.00	P	5.95	-2.30	4

Data Provided by HistoricalOptionData.com

stocks symbols basic stock market terms open interest analysis stock options trading best dividend stocks short butterfly spread stock market trading strategies stock ticker search understanding the stock market stocks risks calendar spreads stock ticker symbol f covered call options max pain calculator covered calls strategy stock exchange volume what is an option straddle trading leverage diagonal spread bear call spread

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Quote for BC (BRUNSWICK CORP)