The Brink's Company (BCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621C00050000 | 2024-01-23 2:19PM EDT | 50.00 | 34.12 | 29.50 | 34.40 | 0.00 | - | 10 | 10 | 0.00% |
| BCO240621C00060000 | 2024-01-25 3:55PM EDT | 60.00 | 23.12 | 20.70 | 25.50 | 0.00 | - | 1 | 3 | 0.00% |
| BCO240621C00070000 | 2024-02-27 11:31AM EDT | 70.00 | 12.95 | 21.00 | 25.50 | 0.00 | - | - | 1 | 110.50% |
| BCO240621C00075000 | 2023-11-07 3:57PM EDT | 75.00 | 8.32 | 13.40 | 13.70 | 0.00 | - | - | 1 | 46.88% |
| BCO240621C00080000 | 2024-04-09 2:44PM EDT | 80.00 | 11.70 | 8.50 | 9.10 | 0.00 | - | 340 | 346 | 37.46% |
| BCO240621C00085000 | 2024-04-02 9:38AM EDT | 85.00 | 8.00 | 5.10 | 5.60 | 0.00 | - | 1 | 923 | 34.44% |
| BCO240621C00090000 | 2024-04-30 12:40PM EDT | 90.00 | 3.54 | 2.65 | 3.00 | 0.00 | - | 2 | 118 | 32.17% |
| BCO240621C00095000 | 2024-04-22 10:48AM EDT | 95.00 | 1.85 | 1.15 | 1.40 | 0.00 | - | 8 | 44 | 30.81% |
| BCO240621C00100000 | 2024-04-04 3:16PM EDT | 100.00 | 1.15 | 0.45 | 0.65 | 0.00 | - | 10 | 360 | 31.15% |
| BCO240621C00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 4 | 33.01% |
| BCO240621C00120000 | 2023-12-22 12:00PM EDT | 120.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 46.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCO240621P00045000 | 2023-10-23 12:12PM EDT | 45.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 5 | 91.21% |
| BCO240621P00050000 | 2023-12-01 3:49PM EDT | 50.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 74 | 200 | 75.00% |
| BCO240621P00055000 | 2024-02-08 2:30PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 67 | 60.25% |
| BCO240621P00060000 | 2024-02-26 12:25PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 149 | 25.00% |
| BCO240621P00065000 | 2024-03-25 12:01PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 191 | 46.14% |
| BCO240621P00070000 | 2024-04-19 3:53PM EDT | 70.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 2 | 8 | 37.74% |
| BCO240621P00075000 | 2024-04-30 3:52PM EDT | 75.00 | 0.44 | 0.40 | 0.60 | 0.00 | - | 2 | 334 | 33.64% |
| BCO240621P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 1.20 | 1.15 | 1.40 | +0.05 | +4.35% | 13 | 145 | 31.74% |
| BCO240621P00085000 | 2024-04-29 12:32PM EDT | 85.00 | 1.75 | 2.60 | 2.90 | 0.00 | - | 1 | 49 | 29.87% |
| BCO240621P00090000 | 2024-04-29 1:19PM EDT | 90.00 | 3.62 | 5.10 | 5.50 | 0.00 | - | 3 | 16 | 29.20% |
| BCO240621P00095000 | 2024-03-28 11:56AM EDT | 95.00 | 5.40 | 7.50 | 7.80 | 0.00 | - | 1 | 6 | 0.00% |
| BCO240621P00100000 | 2024-01-02 4:29PM EDT | 100.00 | 15.30 | 17.90 | 18.20 | 0.00 | - | - | 3 | 73.91% |
© 2024 Yahoo. All rights reserved.