The Brink's Company (BCO)
NYSE - NYSE Delayed 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 | 0.00% |
| BCO240517C00080000 | 2024-04-17 1:07PM EDT | 80.00 | 7.90 | 10.60 | 15.40 | 0.00 | - | - | 2 | 131.93% |
| BCO240517C00085000 | 2024-05-08 2:10PM EDT | 85.00 | 7.95 | 5.80 | 10.40 | +0.93 | +13.25% | 2 | 38 | 99.41% |
| BCO240517C00090000 | 2024-05-08 12:34PM EDT | 90.00 | 4.30 | 3.20 | 3.60 | +0.80 | +22.86% | 3 | 79 | 30.23% |
| BCO240517C00095000 | 2024-05-08 12:47PM EDT | 95.00 | 0.70 | 0.55 | 0.70 | -0.55 | -44.00% | 36 | 160 | 25.59% |
| BCO240517C00100000 | 2024-05-08 12:47PM EDT | 100.00 | 0.12 | 0.00 | 0.20 | -0.28 | -70.00% | 9 | 25 | 33.89% |
| BCO240517C00105000 | 2024-05-06 11:12AM EDT | 105.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 52.44% |
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 | 0.10 | 0.00 | - | 10 | 30 | 82.03% |
| BCO240517P00075000 | 2024-05-08 9:42AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 2 | 391 | 64.06% |
| BCO240517P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 1 | 35 | 55.08% |
| BCO240517P00085000 | 2024-05-08 10:39AM EDT | 85.00 | 0.12 | 0.00 | 0.25 | -0.63 | -84.00% | 78 | 434 | 42.63% |
| BCO240517P00090000 | 2024-05-08 10:45AM EDT | 90.00 | 0.35 | 0.50 | 0.60 | -1.87 | -84.23% | 6 | 562 | 29.35% |
| BCO240517P00100000 | 2024-04-04 2:19PM EDT | 100.00 | 11.20 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 91.65% |
© 2024 Yahoo. All rights reserved.