Barclays PLC (BCS)
NYSE - NYSE Delayed 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 | 2024-04-04 10:02AM EDT | 3.00 | 7.00 | 6.10 | 9.00 | 0.00 | - | 20 | 27 | 97.66% |
| BCS250117C00005000 | 2024-04-25 11:24AM EDT | 5.00 | 5.40 | 4.00 | 7.10 | 0.00 | - | 5 | 727 | 60.74% |
| BCS250117C00007000 | 2024-04-25 1:03PM EDT | 7.00 | 3.60 | 3.00 | 3.80 | 0.00 | - | 378 | 10,599 | 52.15% |
| BCS250117C00009000 | 2024-04-25 1:24PM EDT | 9.00 | 2.00 | 2.00 | 3.90 | 0.00 | - | 95 | 96 | 66.50% |
| BCS250117C00010000 | 2024-04-26 11:41AM EDT | 10.00 | 1.45 | 1.40 | 1.50 | +0.06 | +4.32% | 700 | 34,051 | 36.91% |
| BCS250117C00012000 | 2024-04-26 1:15PM EDT | 12.00 | 0.60 | 0.55 | 0.65 | +0.03 | +5.26% | 44 | 6,590 | 33.94% |
| BCS250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 3,967 | 32.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117P00003000 | 2024-02-29 10:57AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 880 | 80.47% |
| BCS250117P00005000 | 2024-04-17 2:42PM EDT | 5.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 1,424 | 57.23% |
| BCS250117P00007000 | 2024-04-16 10:14AM EDT | 7.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 42 | 10,276 | 41.80% |
| BCS250117P00010000 | 2024-04-26 9:51AM EDT | 10.00 | 0.78 | 0.75 | 0.85 | -0.12 | -13.33% | 18 | 6,188 | 30.18% |
| BCS250117P00012000 | 2024-04-26 11:58AM EDT | 12.00 | 1.95 | 1.90 | 2.00 | -0.90 | -31.58% | 4 | 594 | 26.86% |
| BCS250117P00015000 | 2022-09-16 9:31AM EDT | 15.00 | 7.10 | 7.70 | 9.90 | 0.00 | - | - | 0 | 156.84% |
© 2024 Yahoo. All rights reserved.