Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.21-0.13 (-1.26%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS210416C00005000 | 2021-03-24 3:37PM EDT | 5.00 | 5.00 | 4.80 | 5.70 | 0.00 | - | 3 | 3 | 309.38% |
| BCS210416C00006000 | 2021-03-03 12:54PM EDT | 6.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | - | 1 | 284.38% |
| BCS210416C00007000 | 2021-03-16 10:39AM EDT | 7.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 3 | 5 | 241.41% |
| BCS210416C00008000 | 2021-04-05 2:11PM EDT | 8.00 | 2.30 | 2.10 | 2.70 | 0.00 | - | 5 | 6 | 192.97% |
| BCS210416C00009000 | 2021-04-09 2:11PM EDT | 9.00 | 1.15 | 1.15 | 1.25 | -0.20 | -14.81% | 49 | 744 | 75.00% |
| BCS210416C00010000 | 2021-04-09 12:30PM EDT | 10.00 | 0.25 | 0.20 | 0.35 | -0.12 | -32.43% | 7 | 1,470 | 44.53% |
| BCS210416C00011000 | 2021-04-07 11:14AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 2,696 | 53.13% |
| BCS210416C00012000 | 2021-04-05 10:20AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 283 | 78.13% |
| BCS210416C00013000 | 2021-03-30 1:32PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 107.81% |
| BCS210416C00017000 | 2021-03-26 2:10PM EDT | 17.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 358.20% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS210416P00001000 | 2021-03-17 3:13PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 887.50% |
| BCS210416P00007000 | 2021-02-26 4:51PM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 187.50% |
| BCS210416P00008000 | 2021-03-29 12:33PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 269 | 112.50% |
| BCS210416P00009000 | 2021-04-07 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 78.91% |
| BCS210416P00010000 | 2021-04-07 9:49AM EDT | 10.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 2 | 177 | 35.94% |
| BCS210416P00011000 | 2021-04-08 11:55AM EDT | 11.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 4 | 17 | 56.25% |
| BCS210416P00012000 | 2021-04-01 12:48PM EDT | 12.00 | 1.85 | 1.60 | 2.00 | 0.00 | - | 1 | 4 | 65.63% |
| BCS210416P00013000 | 2021-02-18 10:36AM EDT | 13.00 | 4.90 | 2.75 | 2.90 | 0.00 | - | - | 0 | 114.06% |
| BCS210416P00015000 | 2021-03-03 2:06PM EDT | 15.00 | 5.60 | 4.60 | 5.20 | 0.00 | - | 20 | 45 | 208.59% |
© 2021 Verizon Media. All rights reserved.
