Barnes Group Inc. (B)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621C00017500 | 2024-02-14 12:11PM EDT | 17.50 | 17.48 | 17.50 | 22.00 | 0.00 | - | 30 | 20 | 229.79% |
| B240621C00020000 | 2024-02-15 1:45PM EDT | 20.00 | 16.46 | 15.20 | 18.80 | 0.00 | - | 3 | 3 | 187.11% |
| B240621C00022500 | 2024-04-10 10:45AM EDT | 22.50 | 13.44 | 11.30 | 14.40 | 0.00 | - | 20 | 5 | 98.14% |
| B240621C00025000 | 2024-01-16 3:32PM EDT | 25.00 | 6.88 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 139.84% |
| B240621C00030000 | 2024-02-21 11:18AM EDT | 30.00 | 7.40 | 7.00 | 7.80 | 0.00 | - | 1 | 5 | 95.51% |
| B240621C00035000 | 2024-04-26 12:18PM EDT | 35.00 | 1.10 | 1.10 | 1.55 | 0.00 | - | 13 | 45 | 31.84% |
| B240621C00040000 | 2024-03-27 9:41AM EDT | 40.00 | 1.10 | 0.05 | 0.70 | 0.00 | - | 5 | 67 | 44.19% |
| B240621C00045000 | 2024-03-12 12:08PM EDT | 45.00 | 1.55 | 0.15 | 0.30 | 0.00 | - | 3 | 14 | 50.00% |
| B240621C00050000 | 2024-02-26 4:37PM EDT | 50.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 18 | 47 | 55.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621P00017500 | 2023-12-13 10:30AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 145.90% |
| B240621P00020000 | 2023-11-06 1:04PM EDT | 20.00 | 1.26 | 0.30 | 1.00 | 0.00 | - | 3 | 301 | 119.73% |
| B240621P00022500 | 2023-12-18 12:22PM EDT | 22.50 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1 | 4 | 86.43% |
| B240621P00025000 | 2024-04-17 1:07PM EDT | 25.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 10 | 26 | 59.86% |
| B240621P00030000 | 2024-04-26 2:25PM EDT | 30.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 34 | 35.06% |
| B240621P00032500 | 2024-04-26 12:35PM EDT | 32.50 | 1.02 | 0.60 | 0.75 | 0.00 | - | 3 | 470 | 31.84% |
| B240621P00035000 | 2024-04-26 12:46PM EDT | 35.00 | 2.20 | 1.50 | 2.25 | 0.00 | - | 15 | 20 | 39.80% |
| B240621P00040000 | 2024-02-15 11:41AM EDT | 40.00 | 5.51 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.