Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117C00003000 | 2024-05-02 12:00PM EDT | 3.00 | 7.20 | 7.50 | 9.40 | 0.00 | - | 10 | 22 | 219.92% |
| BCS250117C00005000 | 2024-06-04 10:13AM EDT | 5.00 | 6.29 | 4.70 | 5.70 | 0.00 | - | 100 | 688 | 84.18% |
| BCS250117C00007000 | 2024-06-11 12:10PM EDT | 7.00 | 3.92 | 1.65 | 5.00 | 0.00 | - | 11 | 7,598 | 117.29% |
| BCS250117C00008000 | 2024-06-10 11:14AM EDT | 8.00 | 3.30 | 1.65 | 3.90 | 0.00 | - | 2 | 2 | 91.31% |
| BCS250117C00009000 | 2024-06-14 10:32AM EDT | 9.00 | 1.87 | 1.90 | 2.05 | -0.83 | -30.74% | 20 | 96 | 41.11% |
| BCS250117C00010000 | 2024-06-14 11:06AM EDT | 10.00 | 1.22 | 1.25 | 1.35 | -0.17 | -12.23% | 39 | 20,738 | 36.33% |
| BCS250117C00011000 | 2024-06-14 10:51AM EDT | 11.00 | 0.75 | 0.75 | 0.85 | -0.14 | -15.73% | 2 | 1,822 | 34.18% |
| BCS250117C00012000 | 2024-06-13 9:53AM EDT | 12.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 6 | 4,365 | 32.72% |
| BCS250117C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 20 | 42 | 34.67% |
| BCS250117C00014000 | 2024-06-11 1:11PM EDT | 14.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | - | 1 | 33.89% |
| BCS250117C00015000 | 2024-05-30 11:01AM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 3,932 | 35.94% |
| BCS250117C00016000 | 2024-05-20 3:22PM EDT | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 36.72% |
PutsforJanuary 17, 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 | 89.06% |
| BCS250117P00005000 | 2024-05-30 10:34AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,422 | 59.38% |
| BCS250117P00007000 | 2024-06-12 2:27PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 10,259 | 42.38% |
| BCS250117P00008000 | 2024-05-28 1:44PM EDT | 8.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 5 | 30 | 37.11% |
| BCS250117P00009000 | 2024-06-13 10:43AM EDT | 9.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 71 | 33.79% |
| BCS250117P00010000 | 2024-06-14 11:03AM EDT | 10.00 | 0.75 | 0.65 | 0.75 | +0.15 | +25.00% | 500 | 5,505 | 30.13% |
| BCS250117P00011000 | 2024-06-13 11:47AM EDT | 11.00 | 1.25 | 1.20 | 1.30 | +0.14 | +12.61% | 2 | 417 | 29.83% |
| BCS250117P00012000 | 2024-05-24 1:56PM EDT | 12.00 | 1.42 | 0.75 | 2.80 | 0.00 | - | 25 | 629 | 55.76% |
| BCS250117P00013000 | 2024-05-24 12:39PM EDT | 13.00 | 2.15 | 2.65 | 4.40 | 0.00 | - | 5 | 5 | 55.37% |
| BCS250117P00014000 | 2024-05-23 3:54PM EDT | 14.00 | 3.20 | 1.55 | 5.70 | 0.00 | - | 22 | 29 | 99.90% |
| BCS250117P00015000 | 2024-06-05 1:40PM EDT | 15.00 | 4.10 | 3.30 | 5.40 | 0.00 | - | 3 | 5 | 64.26% |
| BCS250117P00016000 | 2024-06-06 2:52PM EDT | 16.00 | 4.90 | 5.10 | 6.60 | 0.00 | - | 5 | 49 | 76.66% |
© 2024 Yahoo. All rights reserved.