The Brink's Company (BCO)
NYSE - NYSE Delayed 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 | 31.10 | 35.50 | 0.00 | - | 10 | 0 | 57.54% |
| BCO240920C00060000 | 2024-01-25 3:55PM EDT | 60.00 | 24.14 | 22.00 | 26.90 | 0.00 | - | - | 2 | 0.00% |
| BCO240920C00085000 | 2024-02-29 11:08AM EDT | 85.00 | 8.81 | 12.00 | 12.60 | 0.00 | - | 4 | 4 | 52.38% |
| BCO240920C00090000 | 2024-04-12 2:06PM EDT | 90.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 10 | 379 | 32.37% |
| BCO240920C00095000 | 2024-04-18 11:41AM EDT | 95.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1 | 77 | 31.56% |
| BCO240920C00100000 | 2024-04-26 11:39AM EDT | 100.00 | 2.85 | 2.15 | 2.45 | 0.00 | - | 25 | 93 | 30.52% |
| BCO240920C00105000 | 2024-04-09 10:22AM EDT | 105.00 | 2.02 | 1.30 | 1.60 | 0.00 | - | - | 3 | 30.62% |
| BCO240920C00110000 | 2024-04-04 12:12PM EDT | 110.00 | 1.45 | 0.75 | 0.95 | 0.00 | - | 9 | 9 | 30.05% |
| BCO240920C00115000 | 2024-04-16 9:59AM EDT | 115.00 | 0.58 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 30.27% |
| BCO240920C00120000 | 2024-03-13 12:41PM EDT | 120.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 32.32% |
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 | 35.30% |
| BCO240920P00065000 | 2024-03-05 12:24PM EDT | 65.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | - | 1 | 33.79% |
| BCO240920P00070000 | 2024-03-01 1:11PM EDT | 70.00 | 1.90 | 0.55 | 0.85 | 0.00 | - | 1 | 100 | 29.69% |
| BCO240920P00075000 | 2024-03-19 12:37PM EDT | 75.00 | 2.20 | 1.95 | 2.20 | 0.00 | - | 2 | 127 | 32.50% |
| BCO240920P00080000 | 2024-04-30 11:13AM EDT | 80.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 7 | 166 | 28.82% |
| BCO240920P00085000 | 2024-04-30 11:13AM EDT | 85.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 6 | 30 | 27.49% |
| BCO240920P00090000 | 2024-04-30 12:34PM EDT | 90.00 | 6.40 | 6.90 | 7.40 | 0.00 | - | 5 | 17 | 26.48% |
| BCO240920P00095000 | 2024-04-30 12:34PM EDT | 95.00 | 9.30 | 10.00 | 10.60 | 0.00 | - | 2 | 30 | 25.71% |
© 2024 Yahoo. All rights reserved.