The Brink's Company (BCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240517C00075000 | 2024-03-19 2:40PM EDT | 75.00 | 12.70 | 10.50 | 14.40 | 0.00 | - | 1 | 1 | 50.10% |
| BCO240517C00080000 | 2024-04-17 1:07PM EDT | 80.00 | 7.90 | 7.70 | 8.30 | 0.00 | - | - | 2 | 51.49% |
| BCO240517C00085000 | 2024-04-29 1:32PM EDT | 85.00 | 5.50 | 4.10 | 4.50 | -1.13 | -17.04% | 2 | 26 | 45.00% |
| BCO240517C00090000 | 2024-05-01 11:39AM EDT | 90.00 | 2.00 | 1.65 | 1.95 | -0.42 | -17.36% | 1 | 82 | 41.80% |
| BCO240517C00095000 | 2024-04-29 10:32AM EDT | 95.00 | 1.45 | 0.40 | 0.70 | 0.00 | - | 4 | 82 | 41.04% |
| BCO240517C00100000 | 2024-04-29 3:42PM EDT | 100.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | 2 | 21 | 42.58% |
| BCO240517C00105000 | 2024-04-29 3:42PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 53.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240517P00070000 | 2024-04-15 9:46AM EDT | 70.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 55.47% |
| BCO240517P00075000 | 2024-04-30 3:52PM EDT | 75.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 391 | 48.93% |
| BCO240517P00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 2 | 35 | 42.97% |
| BCO240517P00085000 | 2024-04-30 10:31AM EDT | 85.00 | 2.70 | 1.90 | 2.10 | +1.45 | +116.00% | 1 | 476 | 41.09% |
| BCO240517P00090000 | 2024-04-29 11:28AM EDT | 90.00 | 3.10 | 4.30 | 4.80 | 0.00 | - | 1 | 18 | 41.38% |
| BCO240517P00100000 | 2024-04-04 2:19PM EDT | 100.00 | 11.20 | 10.90 | 15.40 | 0.00 | - | 2 | 0 | 89.67% |
© 2024 Yahoo. All rights reserved.