NYSE - Delayed Quote • USD
Boot Barn Holdings, Inc. (BOOT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517C00045000 | 2/6/2024 5:36 PM | 45 | 37.64 | 43.20 | 48.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| BOOT240517C00050000 | 2/6/2024 5:36 PM | 50 | 32.85 | 38.60 | 43.50 | 0.00 | 0.00% | 7 | 12 | 0.00% |
| BOOT240517C00055000 | 11/2/2023 5:55 PM | 55 | 17.92 | 24.40 | 28.50 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| BOOT240517C00060000 | 1/8/2024 3:40 PM | 60 | 20.44 | 22.90 | 27.10 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| BOOT240517C00065000 | 12/19/2023 3:41 PM | 65 | 17.00 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| BOOT240517C00070000 | 3/27/2024 2:24 PM | 70 | 21.80 | 35.10 | 40.00 | 0.00 | 0.00% | 1 | 79 | 95.21% |
| BOOT240517C00075000 | 4/25/2024 5:08 PM | 75 | 32.51 | 30.20 | 35.00 | -0.99 | -2.96% | 1 | 24 | 84.57% |
| BOOT240517C00080000 | 4/9/2024 5:46 PM | 80 | 22.90 | 25.20 | 30.00 | 0.00 | 0.00% | 1 | 133 | 71.58% |
| BOOT240517C00085000 | 4/25/2024 5:08 PM | 85 | 22.90 | 20.50 | 25.10 | -0.95 | -3.98% | 1 | 176 | 65.92% |
| BOOT240517C00090000 | 4/19/2024 2:07 PM | 90 | 12.90 | 17.20 | 19.80 | 0.00 | 0.00% | 1 | 185 | 67.72% |
| BOOT240517C00095000 | 4/25/2024 5:58 PM | 95 | 14.50 | 12.80 | 14.80 | -0.93 | -6.03% | 1 | 111 | 57.30% |
| BOOT240517C00100000 | 4/24/2024 4:50 PM | 100 | 10.54 | 9.50 | 11.20 | 0.00 | 0.00% | 1 | 139 | 59.40% |
| BOOT240517C00105000 | 4/25/2024 4:28 PM | 105 | 7.40 | 7.20 | 9.70 | -0.25 | -3.27% | 8 | 772 | 69.85% |
| BOOT240517C00110000 | 4/25/2024 6:28 PM | 110 | 5.55 | 4.80 | 5.40 | 0.15 | 2.78% | 10 | 452 | 59.90% |
| BOOT240517C00115000 | 4/25/2024 7:43 PM | 115 | 3.50 | 2.95 | 3.80 | -0.30 | -7.89% | 13 | 209 | 59.99% |
| BOOT240517C00120000 | 4/25/2024 6:21 PM | 120 | 2.20 | 1.85 | 2.90 | 0.25 | 12.82% | 5 | 332 | 62.70% |
| BOOT240517C00125000 | 4/24/2024 6:15 PM | 125 | 1.34 | 1.10 | 1.40 | 0.00 | 0.00% | 14 | 168 | 58.94% |
| BOOT240517C00130000 | 4/25/2024 2:57 PM | 130 | 0.65 | 0.60 | 0.85 | -0.15 | -18.75% | 1 | 4 | 58.79% |
| BOOT240517C00135000 | 4/15/2024 1:47 PM | 135 | 0.38 | 0.35 | 0.55 | 0.00 | 0.00% | 7 | 6 | 59.96% |
| BOOT240517C00145000 | 4/24/2024 5:51 PM | 145 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 8 | 430 | 59.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517P00040000 | 11/1/2023 5:21 PM | 40 | 1.00 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 8 | 216.99% |
| BOOT240517P00045000 | 4/1/2024 3:53 PM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 18 | 176.76% |
| BOOT240517P00050000 | 4/1/2024 4:13 PM | 50 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 157.03% |
| BOOT240517P00055000 | 3/7/2024 2:30 PM | 55 | 2.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 149.32% |
| BOOT240517P00060000 | 4/15/2024 3:56 PM | 60 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 26 | 107.03% |
| BOOT240517P00065000 | 4/23/2024 4:22 PM | 65 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 31 | 93.75% |
| BOOT240517P00070000 | 4/25/2024 1:30 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,331 | 67.97% |
| BOOT240517P00075000 | 4/25/2024 1:30 PM | 75 | 0.10 | 0.05 | 0.45 | -0.20 | -66.67% | 2 | 108 | 80.76% |
| BOOT240517P00080000 | 4/25/2024 3:59 PM | 80 | 0.05 | 0.05 | 0.30 | -0.19 | -79.17% | 1 | 3,557 | 64.06% |
| BOOT240517P00085000 | 4/25/2024 7:48 PM | 85 | 0.40 | 0.35 | 0.45 | -0.09 | -18.37% | 4 | 486 | 62.11% |
| BOOT240517P00090000 | 4/25/2024 3:54 PM | 90 | 0.85 | 0.75 | 0.90 | 0.05 | 6.25% | 1 | 105 | 60.03% |
| BOOT240517P00095000 | 4/25/2024 7:48 PM | 95 | 1.62 | 1.50 | 1.80 | 0.07 | 4.52% | 28 | 3,940 | 59.18% |
| BOOT240517P00100000 | 4/25/2024 4:00 PM | 100 | 2.95 | 2.20 | 3.20 | 0.00 | 0.00% | 22 | 1,337 | 55.27% |
| BOOT240517P00105000 | 4/24/2024 4:39 PM | 105 | 4.80 | 3.30 | 5.30 | 0.00 | 0.00% | 1 | 215 | 51.64% |
| BOOT240517P00120000 | 1/4/2024 2:30 PM | 120 | 51.00 | 35.50 | 40.40 | 0.00 | 0.00% | - | 0 | 286.19% |
Related Tickers
BURL Burlington Stores, Inc.
178.53
-0.12%
HIBB Hibbett, Inc.
86.10
-0.47%
SCVL Shoe Carnival, Inc.
34.26
-2.11%
ZUMZ Zumiez Inc.
16.98
-1.28%
URBN Urban Outfitters, Inc.
38.78
-1.05%
ROST Ross Stores, Inc.
132.15
-0.35%
ANF Abercrombie & Fitch Co.
115.45
+0.31%
TJX The TJX Companies, Inc.
96.42
+1.20%
BKE The Buckle, Inc.
36.71
-1.10%
FL Foot Locker, Inc.
21.93
-4.11%