The Brink's Company (BCO)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240920C00050000 | 2024-01-29 11:34AM EDT | 50.00 | 33.70 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 0.00% |
| BCO240920C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 33.13 | 40.50 | 45.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCO240920C00060000 | 2024-06-20 12:53PM EDT | 60.00 | 43.19 | 43.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| BCO240920C00085000 | 2024-07-25 10:23AM EDT | 85.00 | 22.57 | 22.40 | 27.00 | 0.00 | - | 4 | 2 | 180.66% |
| BCO240920C00090000 | 2024-08-22 2:19PM EDT | 90.00 | 15.50 | 18.70 | 23.50 | 0.00 | - | 6 | 51 | 92.58% |
| BCO240920C00095000 | 2024-08-29 1:00PM EDT | 95.00 | 17.00 | 14.00 | 18.50 | 0.00 | - | 30 | 45 | 85.16% |
| BCO240920C00100000 | 2024-08-23 9:39AM EDT | 100.00 | 7.70 | 9.00 | 13.50 | 0.00 | - | 1 | 88 | 62.11% |
| BCO240920C00105000 | 2024-09-10 9:34AM EDT | 105.00 | 1.95 | 4.00 | 8.50 | 0.00 | - | 19 | 88 | 98.00% |
| BCO240920C00110000 | 2024-09-13 1:27PM EDT | 110.00 | 2.20 | 1.95 | 2.15 | 0.00 | - | 1 | 528 | 31.15% |
| BCO240920C00115000 | 2024-09-13 3:46PM EDT | 115.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1,000 | 29.25% |
| BCO240920C00120000 | 2024-09-06 3:57PM EDT | 120.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 48.34% |
| BCO240920C00125000 | 2024-07-23 3:03PM EDT | 125.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 1 | 57.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240920P00060000 | 2024-02-29 11:29AM EDT | 60.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | - | 1 | 260.55% |
| BCO240920P00065000 | 2024-03-05 12:24PM EDT | 65.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | - | 1 | 273.24% |
| BCO240920P00070000 | 2024-05-20 11:10AM EDT | 70.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 100 | 192.97% |
| BCO240920P00075000 | 2024-05-31 2:03PM EDT | 75.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 130 | 167.19% |
| BCO240920P00080000 | 2024-09-10 12:16PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 205 | 139.06% |
| BCO240920P00085000 | 2024-08-26 11:36AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 116.41% |
| BCO240920P00090000 | 2024-09-12 2:59PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 90 | 94.73% |
| BCO240920P00095000 | 2024-09-13 9:39AM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 83 | 73.63% |
| BCO240920P00100000 | 2024-08-29 10:32AM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 43 | 52.93% |
| BCO240920P00105000 | 2024-09-09 10:33AM EDT | 105.00 | 1.30 | 0.10 | 0.25 | 0.00 | - | 2 | 151 | 38.28% |
| BCO240920P00110000 | 2024-09-13 11:53AM EDT | 110.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 26 | 28.96% |
| BCO240920P00115000 | 2024-09-13 12:30PM EDT | 115.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 2 | 2 | 32.03% |
| BCO240920P00150000 | 2024-08-07 9:39AM EDT | 150.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.