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 | 2024-04-25 12:17PM EDT | 5.00 | 6.80 | 4.80 | 6.50 | 0.00 | - | 1 | 8 | 154.30% |
| BCS240621C00006000 | 2024-04-09 12:18PM EDT | 6.00 | 3.41 | 3.80 | 5.50 | 0.00 | - | 1 | 50 | 122.27% |
| BCS240621C00007000 | 2024-04-12 9:37AM EDT | 7.00 | 2.41 | 2.80 | 4.50 | 0.00 | - | 6 | 427 | 95.12% |
| BCS240621C00008000 | 2024-04-11 10:26AM EDT | 8.00 | 1.50 | 2.05 | 4.00 | 0.00 | - | 5 | 1,067 | 106.84% |
| BCS240621C00009000 | 2024-04-26 2:14PM EDT | 9.00 | 1.59 | 1.45 | 1.70 | +0.14 | +9.66% | 1 | 2,826 | 52.73% |
| BCS240621C00010000 | 2024-04-26 1:59PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | +0.01 | +1.35% | 20 | 2,382 | 35.45% |
| BCS240621C00011000 | 2024-04-26 3:41PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 414 | 361 | 32.42% |
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 | 107.81% |
| BCS240621P00006000 | 2024-04-09 12:18PM EDT | 6.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 816 | 108.20% |
| BCS240621P00007000 | 2024-04-25 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 1,774 | 75.00% |
| BCS240621P00008000 | 2024-04-25 11:31AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 2,868 | 54.30% |
| BCS240621P00009000 | 2024-04-26 2:31PM EDT | 9.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 22 | 2,165 | 35.35% |
| BCS240621P00010000 | 2024-04-26 11:01AM EDT | 10.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 271 | 940 | 30.18% |
| BCS240621P00011000 | 2024-04-26 11:01AM EDT | 11.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 6 | 1,001 | 27.05% |
| BCS240621P00012000 | 2023-12-01 4:11PM EDT | 12.00 | 4.70 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 193.16% |
© 2024 Yahoo. All rights reserved.