Barclays PLC (BCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117C00003000 | 2024-08-26 12:53PM EDT | 3.00 | 10.00 | 8.50 | 10.40 | 0.00 | - | 1 | 11 | 50.00% |
| BCS250117C00005000 | 2024-10-07 9:35AM EDT | 5.00 | 7.20 | 6.70 | 7.70 | 0.00 | - | 5 | 213 | 135.94% |
| BCS250117C00007000 | 2024-10-10 9:59AM EDT | 7.00 | 5.28 | 4.70 | 5.80 | 0.00 | - | 1 | 7,478 | 102.54% |
| BCS250117C00008000 | 2024-08-16 12:38PM EDT | 8.00 | 4.00 | 2.10 | 4.40 | 0.00 | - | 25 | 145 | 0.00% |
| BCS250117C00009000 | 2024-10-08 1:16PM EDT | 9.00 | 3.40 | 2.70 | 3.90 | 0.00 | - | 45 | 201 | 74.02% |
| BCS250117C00010000 | 2024-10-10 11:50AM EDT | 10.00 | 2.55 | 2.30 | 2.80 | 0.00 | - | 3 | 18,430 | 51.66% |
| BCS250117C00011000 | 2024-10-07 2:34PM EDT | 11.00 | 1.65 | 1.85 | 1.95 | 0.00 | - | 2 | 4,813 | 44.14% |
| BCS250117C00012000 | 2024-10-11 11:34AM EDT | 12.00 | 1.20 | 1.15 | 1.25 | +0.15 | +14.29% | 3 | 6,576 | 39.80% |
| BCS250117C00013000 | 2024-10-09 3:12PM EDT | 13.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 6 | 1,372 | 37.89% |
| BCS250117C00014000 | 2024-10-03 1:59PM EDT | 14.00 | 0.21 | 0.30 | 0.40 | 0.00 | - | 6 | 556 | 36.04% |
| BCS250117C00015000 | 2024-09-25 11:58AM EDT | 15.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 9 | 2,716 | 35.06% |
| BCS250117C00016000 | 2024-07-17 3:52PM EDT | 16.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 42.48% |
| BCS250117C00017000 | 2024-09-09 1:03PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 45.31% |
| BCS250117C00020000 | 2024-08-19 1:04PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 52.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117P00003000 | 2024-10-07 3:56PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 888 | 129.69% |
| BCS250117P00005000 | 2024-07-30 11:34AM EDT | 5.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 1,425 | 95.31% |
| BCS250117P00007000 | 2024-09-25 3:59PM EDT | 7.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9,380 | 63.28% |
| BCS250117P00008000 | 2024-08-28 9:52AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2,002 | 2,542 | 50.39% |
| BCS250117P00009000 | 2024-09-23 12:19PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,564 | 50.98% |
| BCS250117P00010000 | 2024-10-03 1:55PM EDT | 10.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 15 | 6,254 | 41.90% |
| BCS250117P00011000 | 2024-10-11 11:01AM EDT | 11.00 | 0.33 | 0.25 | 0.35 | -0.03 | -8.33% | 3 | 1,429 | 36.82% |
| BCS250117P00012000 | 2024-10-11 9:53AM EDT | 12.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 10 | 1,709 | 33.79% |
| BCS250117P00013000 | 2024-10-02 1:44PM EDT | 13.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 3 | 109 | 30.08% |
| BCS250117P00014000 | 2024-09-30 3:52PM EDT | 14.00 | 2.00 | 0.70 | 2.85 | 0.00 | - | 12 | 69 | 72.56% |
| BCS250117P00015000 | 2024-07-30 11:17AM EDT | 15.00 | 3.20 | 1.10 | 4.60 | 0.00 | - | 1 | 6 | 112.84% |
| BCS250117P00016000 | 2024-06-06 2:52PM EDT | 16.00 | 4.90 | 3.70 | 5.90 | 0.00 | - | 5 | 49 | 91.21% |
© 2024 Yahoo. All rights reserved.