The Brink's Company (BCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240315C00050000 | 2023-10-23 8:45AM EST | 50.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BCO240315C00055000 | 2023-10-30 2:12PM EST | 55.00 | 14.00 | 22.00 | 26.50 | 0.00 | - | - | 0 | 50.76% |
| BCO240315C00060000 | 2023-11-08 9:52AM EST | 60.00 | 16.50 | 17.80 | 22.00 | 0.00 | - | 5 | 2 | 69.31% |
| BCO240315C00065000 | 2023-11-02 10:48AM EST | 65.00 | 7.00 | 14.60 | 15.20 | 0.00 | - | 1 | 11 | 41.22% |
| BCO240315C00070000 | 2023-11-13 9:56AM EST | 70.00 | 7.80 | 10.70 | 10.90 | 0.00 | - | 1 | 226 | 35.79% |
| BCO240315C00075000 | 2023-11-17 12:35PM EST | 75.00 | 7.20 | 7.10 | 7.30 | 0.00 | - | 1 | 668 | 32.68% |
| BCO240315C00080000 | 2023-11-28 2:01PM EST | 80.00 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 9 | 220 | 30.05% |
| BCO240315C00085000 | 2023-11-29 11:35AM EST | 85.00 | 2.40 | 2.20 | 2.35 | +0.45 | +23.08% | 1 | 10 | 28.06% |
| BCO240315C00090000 | 2023-11-28 2:50PM EST | 90.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 145 | 299 | 27.00% |
| BCO240315C00095000 | 2023-11-17 10:08AM EST | 95.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 25 | 50 | 27.42% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240315P00040000 | 2023-08-07 9:47AM EST | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 1 | 61.33% |
| BCO240315P00050000 | 2023-11-14 1:36PM EST | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 570 | 710 | 46.97% |
| BCO240315P00055000 | 2023-11-06 3:06PM EST | 55.00 | 0.95 | 0.10 | 0.30 | 0.00 | - | 214 | 292 | 39.80% |
| BCO240315P00060000 | 2023-11-21 10:41AM EST | 60.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 322 | 367 | 35.50% |
| BCO240315P00065000 | 2023-11-16 12:05PM EST | 65.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 12 | 46 | 31.54% |
| BCO240315P00070000 | 2023-11-27 12:38PM EST | 70.00 | 1.51 | 1.45 | 1.60 | 0.00 | - | 2 | 124 | 28.88% |
| BCO240315P00075000 | 2023-11-24 11:59AM EST | 75.00 | 2.85 | 2.75 | 2.90 | 0.00 | - | 2 | 107 | 26.42% |
| BCO240315P00080000 | 2023-11-22 12:39PM EST | 80.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 8 | 8 | 24.77% |
| BCO240315P00090000 | 2023-10-11 12:04PM EST | 90.00 | 25.00 | 13.70 | 18.50 | 0.00 | - | 1 | 1 | 50.35% |
© 2023 Yahoo. All rights reserved.