Canada markets close in 2 hours 41 minutes

The Brink's Company (BCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.22-0.28 (-0.37%)
As of 1:14PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCO210618C000300002020-11-04 11:32AM EDT30.0018.0041.7045.700.00-100.00%
BCO210618C000400002020-11-23 10:55AM EDT40.0028.2030.1034.000.00-130.00%
BCO210618C000475002021-05-03 9:51AM EDT47.5033.2525.5029.900.00-30421.68%
BCO210618C000500002021-04-01 10:45AM EDT50.0028.2027.5032.100.00-212565.04%
BCO210618C000525002021-06-11 2:31PM EDT52.5023.6221.5026.200.00-100214.84%
BCO210618C000550002021-05-24 3:34PM EDT55.0022.5519.6022.800.00-213347.85%
BCO210618C000575002021-03-01 11:22AM EDT57.5024.0020.3023.100.00-30400.29%
BCO210618C000600002021-04-28 3:42PM EDT60.0018.2913.7017.200.00-34237.99%
BCO210618C000650002021-06-02 11:15AM EDT65.009.9410.6012.300.00-11118.36%
BCO210618C000675002021-06-03 1:30PM EDT67.506.707.4010.500.00-1595.90%
BCO210618C000700002021-06-08 10:37AM EDT70.005.106.207.500.00-800100.68%
BCO210618C000725002021-06-08 10:29AM EDT72.503.103.505.100.00-61770.12%
BCO210618C000750002021-06-16 12:17PM EDT75.001.681.401.90+0.53+46.09%28743.56%
BCO210618C000775002021-06-15 10:36AM EDT77.500.250.200.350.00-4122630.18%
BCO210618C000800002021-06-14 9:54AM EDT80.000.150.000.100.00-6023738.28%
BCO210618C000825002021-06-08 1:36PM EDT82.500.130.000.050.00-7639248.44%
BCO210618C000850002021-06-16 12:17PM EDT85.000.030.000.05-0.10-76.92%24656.64%
BCO210618C000875002021-06-01 11:22AM EDT87.500.010.000.050.00-110169.53%
BCO210618C000900002021-06-07 12:48PM EDT90.000.070.000.050.00-4881.25%
BCO210618C000925002021-05-03 9:45AM EDT92.500.500.000.150.00-23108.20%
BCO210618C000950002021-05-03 3:36PM EDT95.000.250.000.150.00-68120.31%
BCO210618C001000002021-03-23 10:26AM EDT100.000.900.101.150.00-115214.45%
BCO210618C001050002021-03-18 2:30PM EDT105.001.100.001.100.00-629234.77%
BCO210618C001150002021-05-03 2:17PM EDT115.000.100.000.100.00--1192.19%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCO210618P000300002021-01-25 4:33PM EDT30.000.250.002.200.00-24730.86%
BCO210618P000400002020-12-07 11:57AM EDT40.001.300.051.700.00-20502.34%
BCO210618P000425002021-03-04 1:38PM EDT42.501.050.000.500.00-13355.08%
BCO210618P000500002021-06-02 11:55AM EDT50.000.050.000.050.00-27190.63%
BCO210618P000525002020-11-25 3:04PM EDT52.502.881.353.800.00-20455.47%
BCO210618P000550002021-03-31 2:26PM EDT55.000.510.100.300.00-11206.64%
BCO210618P000575002021-05-24 9:30AM EDT57.500.160.000.050.00--0132.81%
BCO210618P000600002021-05-20 2:12PM EDT60.000.190.000.050.00-15114.06%
BCO210618P000650002021-05-27 10:28AM EDT65.000.220.000.100.00-1088.28%
BCO210618P000675002021-06-04 11:52AM EDT67.500.400.000.100.00-1070.31%
BCO210618P000700002021-06-09 12:38PM EDT70.000.100.050.15-0.12-54.55%2059.96%
BCO210618P000725002021-06-16 11:08AM EDT72.500.100.050.15-0.10-50.00%117944.14%
BCO210618P000750002021-06-14 12:06PM EDT75.000.550.250.400.00-2032.13%
BCO210618P000775002021-06-03 1:45PM EDT77.504.101.351.600.00-15128.91%
BCO210618P000800002021-06-03 10:15AM EDT80.003.853.003.90-2.73-41.49%2440.04%
BCO210618P000875002021-05-21 10:52AM EDT87.5010.339.3012.900.00-10187.01%
BCO210618P000900002021-02-18 12:13PM EDT90.0020.538.8012.100.00-540.00%
BCO210618P000950002021-02-18 12:13PM EDT95.0024.9812.2015.700.00-540.00%
BCO210618P001000002021-05-17 2:44PM EDT100.0021.0921.8025.600.00-20291.89%