Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920C00006000 | 2024-02-07 3:11PM EDT | 6.00 | 1.55 | 1.30 | 5.10 | 0.00 | - | - | 0 | 112.11% |
| BCS240920C00007000 | 2024-04-18 9:31AM EDT | 7.00 | 2.40 | 2.80 | 5.20 | 0.00 | - | 3 | 434 | 83.40% |
| BCS240920C00008000 | 2024-04-25 11:52AM EDT | 8.00 | 2.51 | 0.90 | 4.40 | 0.00 | - | 1 | 908 | 135.06% |
| BCS240920C00009000 | 2024-04-25 3:26PM EDT | 9.00 | 1.75 | 1.05 | 2.55 | 0.00 | - | 3 | 2,507 | 71.88% |
| BCS240920C00010000 | 2024-04-26 2:28PM EDT | 10.00 | 1.07 | 1.00 | 1.10 | +0.08 | +8.08% | 2 | 3,389 | 33.89% |
| BCS240920C00011000 | 2024-04-25 2:30PM EDT | 11.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 10 | 1,818 | 31.74% |
| BCS240920C00012000 | 2024-04-26 12:46PM EDT | 12.00 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 26 | 273 | 30.76% |
| BCS240920C00013000 | 2024-04-25 12:18PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920P00005000 | 2024-04-02 1:05PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 110.94% |
| BCS240920P00006000 | 2024-02-20 2:30PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 363 | 512 | 63.67% |
| BCS240920P00007000 | 2024-04-23 10:13AM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 2,982 | 51.56% |
| BCS240920P00008000 | 2024-04-24 3:46PM EDT | 8.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 100 | 3,785 | 37.89% |
| BCS240920P00009000 | 2024-04-22 1:48PM EDT | 9.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 25 | 2,617 | 33.59% |
| BCS240920P00010000 | 2024-04-25 3:50PM EDT | 10.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 20 | 1,251 | 30.71% |
| BCS240920P00011000 | 2024-04-16 1:36PM EDT | 11.00 | 1.10 | 1.00 | 1.10 | -1.00 | -47.62% | 18 | 570 | 28.66% |
© 2024 Yahoo. All rights reserved.