Barclays PLC (BCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS241220C00006000 | 2024-09-17 10:21AM EDT | 6.00 | 6.10 | 5.70 | 7.80 | 0.00 | - | 5 | 5 | 139.84% |
| BCS241220C00007000 | 2024-08-02 1:14PM EDT | 7.00 | 3.87 | 4.60 | 6.50 | 0.00 | - | 5 | 4 | 86.33% |
| BCS241220C00008000 | 2024-09-17 10:21AM EDT | 8.00 | 4.20 | 3.90 | 5.80 | 0.00 | - | 5 | 13 | 103.91% |
| BCS241220C00009000 | 2024-09-19 1:57PM EDT | 9.00 | 3.50 | 1.95 | 5.10 | 0.00 | - | 1 | 563 | 50.39% |
| BCS241220C00010000 | 2024-10-09 2:31PM EDT | 10.00 | 2.45 | 1.70 | 4.20 | 0.00 | - | 2 | 65 | 71.29% |
| BCS241220C00011000 | 2024-09-26 2:25PM EDT | 11.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 15 | 794 | 46.39% |
| BCS241220C00012000 | 2024-10-11 12:02PM EDT | 12.00 | 1.09 | 1.05 | 1.15 | +0.17 | +18.48% | 2 | 1,936 | 42.29% |
| BCS241220C00013000 | 2024-10-11 1:34PM EDT | 13.00 | 0.55 | 0.50 | 0.60 | +0.08 | +17.02% | 97 | 1,847 | 37.89% |
| BCS241220C00014000 | 2024-10-11 11:34AM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 6 | 524 | 37.11% |
| BCS241220C00015000 | 2024-09-17 9:42AM EDT | 15.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 37.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS241220P00006000 | 2024-09-17 12:54PM EDT | 6.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 143.36% |
| BCS241220P00007000 | 2024-08-05 11:57AM EDT | 7.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 95.12% |
| BCS241220P00008000 | 2024-09-18 1:25PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 558 | 59.77% |
| BCS241220P00009000 | 2024-09-20 10:18AM EDT | 9.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 406 | 72.85% |
| BCS241220P00010000 | 2024-09-26 10:51AM EDT | 10.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 1,196 | 49.41% |
| BCS241220P00011000 | 2024-10-11 10:23AM EDT | 11.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 1,012 | 40.43% |
| BCS241220P00012000 | 2024-10-11 10:35AM EDT | 12.00 | 0.51 | 0.00 | 1.10 | -0.09 | -15.00% | 1 | 2,202 | 61.23% |
| BCS241220P00013000 | 2024-10-11 3:59PM EDT | 13.00 | 1.00 | 0.05 | 1.05 | -0.20 | -16.67% | 75 | 26 | 33.20% |
| BCS241220P00014000 | 2024-08-27 12:46PM EDT | 14.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 1 | 46 | 37.11% |
| BCS241220P00015000 | 2024-07-18 2:33PM EDT | 15.00 | 3.40 | 2.70 | 3.90 | 0.00 | - | 1 | 10 | 72.36% |
© 2024 Yahoo. All rights reserved.