Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621C00004000 | 2024-02-28 3:27PM EDT | 4.00 | 5.10 | 5.00 | 6.10 | 0.00 | - | 40 | 0 | 0.00% |
| BCS240621C00005000 | 2024-04-29 12:32PM EDT | 5.00 | 5.40 | 4.70 | 7.00 | 0.00 | - | 1 | 7 | 118.75% |
| BCS240621C00006000 | 2024-04-09 12:18PM EDT | 6.00 | 3.41 | 3.40 | 6.30 | 0.00 | - | 1 | 50 | 93.75% |
| BCS240621C00007000 | 2024-05-20 11:08AM EDT | 7.00 | 4.10 | 2.45 | 5.30 | 0.00 | - | 1 | 425 | 87.50% |
| BCS240621C00008000 | 2024-05-22 2:02PM EDT | 8.00 | 2.90 | 2.10 | 4.00 | -0.10 | -3.33% | 8 | 1,056 | 102.15% |
| BCS240621C00009000 | 2024-05-16 3:12PM EDT | 9.00 | 2.04 | 1.80 | 2.00 | 0.00 | - | 3 | 2,313 | 66.02% |
| BCS240621C00010000 | 2024-05-22 2:51PM EDT | 10.00 | 0.90 | 0.90 | 1.05 | -0.31 | -25.62% | 62 | 2,629 | 44.34% |
| BCS240621C00011000 | 2024-05-22 2:34PM EDT | 11.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 351 | 2,485 | 30.08% |
| BCS240621C00012000 | 2024-05-21 10:54AM EDT | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 179 | 35.94% |
| BCS240621C00013000 | 2024-05-21 2:42PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 84.38% |
| BCS240621C00014000 | 2024-05-16 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.95% |
| BCS240621C00015000 | 2024-05-07 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 95.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621P00005000 | 2024-02-13 11:13AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 324 | 153.13% |
| BCS240621P00006000 | 2024-04-09 12:18PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 204.30% |
| BCS240621P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,775 | 109.38% |
| BCS240621P00008000 | 2024-04-25 11:31AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,868 | 60.16% |
| BCS240621P00009000 | 2024-05-10 10:25AM EDT | 9.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1,000 | 2,088 | 64.45% |
| BCS240621P00010000 | 2024-05-22 1:04PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 40 | 1,584 | 32.03% |
| BCS240621P00011000 | 2024-05-22 2:20PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 459 | 1,335 | 25.10% |
| BCS240621P00012000 | 2024-05-22 11:51AM EDT | 12.00 | 1.11 | 1.10 | 2.60 | +0.21 | +23.33% | 4 | 219 | 90.72% |
© 2024 Yahoo. All rights reserved.