Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 0.00% |
| BCS240920C00007000 | 2024-04-18 9:31AM EDT | 7.00 | 2.40 | 3.60 | 5.20 | 0.00 | - | 3 | 434 | 51.95% |
| BCS240920C00008000 | 2024-05-31 10:08AM EDT | 8.00 | 3.40 | 2.20 | 5.00 | +0.47 | +16.04% | 1 | 908 | 61.13% |
| BCS240920C00009000 | 2024-05-31 3:05PM EDT | 9.00 | 2.40 | 0.85 | 3.80 | +0.20 | +9.09% | 11 | 2,512 | 111.04% |
| BCS240920C00010000 | 2024-05-31 1:16PM EDT | 10.00 | 1.65 | 1.55 | 1.70 | +0.10 | +6.45% | 204 | 3,781 | 36.62% |
| BCS240920C00011000 | 2024-05-31 2:21PM EDT | 11.00 | 0.91 | 0.80 | 1.10 | +0.16 | +21.33% | 10 | 2,070 | 37.11% |
| BCS240920C00012000 | 2024-05-29 2:47PM EDT | 12.00 | 0.32 | 0.40 | 0.50 | 0.00 | - | 14 | 1,073 | 30.37% |
| BCS240920C00013000 | 2024-05-20 9:51AM EDT | 13.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 11 | 494 | 30.76% |
| BCS240920C00014000 | 2024-05-28 9:30AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 33.40% |
| BCS240920C00015000 | 2024-05-20 2:56PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.39% |
PutsforSeptember 20, 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 | 1.25 | 0.00 | - | 2 | 9 | 162.30% |
| BCS240920P00006000 | 2024-02-20 2:30PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 363 | 512 | 80.66% |
| BCS240920P00007000 | 2024-04-23 10:13AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,982 | 25.00% |
| BCS240920P00008000 | 2024-05-30 12:32PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 3,798 | 46.68% |
| BCS240920P00009000 | 2024-05-31 1:03PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 40 | 2,444 | 38.48% |
| BCS240920P00010000 | 2024-05-31 1:03PM EDT | 10.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 40 | 1,399 | 33.99% |
| BCS240920P00011000 | 2024-05-21 2:35PM EDT | 11.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 21 | 612 | 30.91% |
| BCS240920P00012000 | 2024-05-23 2:30PM EDT | 12.00 | 1.40 | 1.00 | 1.10 | 0.00 | - | 31 | 239 | 28.32% |
| BCS240920P00013000 | 2024-05-22 3:31PM EDT | 13.00 | 2.30 | 1.75 | 2.85 | 0.00 | - | 4 | 47 | 71.68% |
© 2024 Yahoo. All rights reserved.