Barclays PLC (BCS)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920C00006000 | 2024-02-07 3:11PM EDT | 6.00 | 1.55 | 1.30 | 5.10 | 0.00 | - | - | 0 | 0.00% |
| BCS240920C00007000 | 2024-08-15 12:12PM EDT | 7.00 | 4.90 | 3.30 | 5.80 | 0.00 | - | 1 | 0 | 50.00% |
| BCS240920C00008000 | 2024-08-05 10:12AM EDT | 8.00 | 2.50 | 2.25 | 5.40 | 0.00 | - | 1 | 2 | 190.63% |
| BCS240920C00009000 | 2024-08-16 1:58PM EDT | 9.00 | 2.95 | 1.60 | 4.10 | 0.00 | - | 1 | 22 | 150.39% |
| BCS240920C00010000 | 2024-09-05 2:06PM EDT | 10.00 | 2.13 | 0.05 | 2.55 | 0.00 | - | 8 | 139 | 206.45% |
| BCS240920C00011000 | 2024-09-06 3:50PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | -0.45 | -39.13% | 83 | 2,288 | 49.41% |
| BCS240920C00012000 | 2024-09-06 3:35PM EDT | 12.00 | 0.15 | 0.15 | 0.20 | -0.23 | -60.53% | 30 | 1,541 | 43.36% |
| BCS240920C00013000 | 2024-09-05 10:19AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 837 | 58.98% |
| BCS240920C00014000 | 2024-08-30 9:45AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 48 | 68.75% |
| BCS240920C00015000 | 2024-07-17 10:32AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 118.36% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920P00005000 | 2024-06-14 9:53AM EDT | 5.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 442.97% |
| BCS240920P00006000 | 2024-02-20 2:30PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 363 | 512 | 241.41% |
| BCS240920P00007000 | 2024-04-23 10:13AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BCS240920P00008000 | 2024-08-27 11:50AM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 101 | 3,782 | 121.09% |
| BCS240920P00009000 | 2024-08-28 10:03AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,182 | 76.56% |
| BCS240920P00010000 | 2024-09-05 2:33PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,734 | 57.42% |
| BCS240920P00011000 | 2024-09-06 1:06PM EDT | 11.00 | 0.11 | 0.10 | 0.15 | +0.04 | +57.14% | 9 | 2,058 | 42.58% |
| BCS240920P00012000 | 2024-09-06 10:26AM EDT | 12.00 | 0.35 | 0.50 | 1.00 | +0.07 | +25.00% | 7 | 503 | 55.66% |
| BCS240920P00013000 | 2024-08-28 3:09PM EDT | 13.00 | 1.15 | 0.40 | 2.55 | 0.00 | - | 2 | 476 | 188.28% |
| BCS240920P00014000 | 2024-07-26 11:05AM EDT | 14.00 | 2.25 | 1.60 | 3.40 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.