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 | 3.40 | 6.00 | 0.00 | - | 1 | 0 | 623.83% |
| BCS240920C00008000 | 2024-08-05 10:12AM EDT | 8.00 | 2.50 | 2.25 | 5.40 | 0.00 | - | 1 | 2 | 192.19% |
| BCS240920C00009000 | 2024-09-09 9:38AM EDT | 9.00 | 2.79 | 1.40 | 4.00 | 0.00 | - | 1 | 22 | 424.61% |
| BCS240920C00010000 | 2024-09-09 10:56AM EDT | 10.00 | 1.90 | 0.85 | 1.85 | +0.06 | +3.26% | 1 | 134 | 105.86% |
| BCS240920C00011000 | 2024-09-13 1:37PM EDT | 11.00 | 0.76 | 0.70 | 0.85 | +0.21 | +38.18% | 48 | 2,286 | 58.59% |
| BCS240920C00012000 | 2024-09-13 3:10PM EDT | 12.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 27 | 1,568 | 39.45% |
| BCS240920C00013000 | 2024-09-10 2:32PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 876 | 58.59% |
| BCS240920C00014000 | 2024-08-30 9:45AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 48 | 156.25% |
| BCS240920C00015000 | 2024-07-17 10:32AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 153.91% |
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 | 610.16% |
| BCS240920P00006000 | 2024-02-20 2:30PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 363 | 512 | 334.38% |
| 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 | 0.05 | 0.00 | - | 101 | 3,782 | 150.00% |
| BCS240920P00009000 | 2024-08-28 10:03AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,182 | 109.38% |
| BCS240920P00010000 | 2024-09-11 10:47AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,734 | 84.38% |
| BCS240920P00011000 | 2024-09-13 11:22AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 2,100 | 56.25% |
| BCS240920P00012000 | 2024-09-13 9:59AM EDT | 12.00 | 0.34 | 0.35 | 0.40 | -0.13 | -27.66% | 31 | 502 | 37.89% |
| BCS240920P00013000 | 2024-08-28 3:09PM EDT | 13.00 | 1.15 | 0.65 | 1.75 | 0.00 | - | 2 | 2 | 146.09% |
| BCS240920P00014000 | 2024-07-26 11:05AM EDT | 14.00 | 2.25 | 1.60 | 3.40 | 0.00 | - | 1 | 0 | 139.06% |
© 2024 Yahoo. All rights reserved.