NasdaqGS - Delayed Quote USD

Balchem Corporation (BCPC)

Compare
175.31 +2.80 (+1.62%)
At close: November 5 at 4:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCPC241115C00165000 9/12/2024 5:01 PM 165 8.10 7.70 12.50 0.00 0.00% 15 510 53.30%
BCPC241115C00170000 11/5/2024 6:38 PM 170 5.95 0.00 0.00 0.00 0.00% 3 0 0.00%
BCPC241115C00175000 11/5/2024 4:00 PM 175 2.55 0.00 0.00 0.00 0.00% 2 0 0.00%
BCPC241115C00180000 7/29/2024 4:15 PM 180 15.00 3.70 5.10 0.00 0.00% 5 153 55.23%
BCPC241115C00185000 10/28/2024 2:02 PM 185 0.05 0.00 0.00 0.00 0.00% 1 0 6.25%
BCPC241115C00190000 10/28/2024 1:54 PM 190 0.05 0.00 0.00 0.00 0.00% 4 0 12.50%
BCPC241115C00195000 10/25/2024 1:30 PM 195 0.75 0.00 0.00 0.00 0.00% 2 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCPC241115P00140000 8/1/2024 1:30 PM 140 1.15 0.00 4.80 0.00 0.00% - 1 127.20%
BCPC241115P00145000 8/1/2024 1:30 PM 145 1.40 0.00 4.80 0.00 0.00% 1 3 112.87%
BCPC241115P00150000 7/30/2024 1:30 PM 150 1.65 0.00 0.00 0.00 0.00% 1 2 25.00%
BCPC241115P00155000 10/25/2024 5:10 PM 155 1.00 0.00 0.00 0.00 0.00% 3 0 12.50%
BCPC241115P00160000 10/25/2024 1:30 PM 160 1.40 0.00 0.00 0.00 0.00% 1 0 12.50%
BCPC241115P00165000 10/25/2024 1:30 PM 165 1.75 0.00 0.00 0.00 0.00% 1 0 6.25%
BCPC241115P00180000 10/25/2024 1:30 PM 180 7.80 0.00 0.00 0.00 0.00% 10 0 0.00%
BCPC241115P00190000 8/1/2024 3:34 PM 190 18.00 11.50 16.50 0.00 0.00% 1 1 56.13%
BCPC241115P00195000 8/5/2024 1:33 PM 195 29.00 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers