Barclays PLC (BCS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920C00006000 | 2024-02-07 3:11PM EDT | 6.00 | 1.55 | 1.30 | 5.10 | 0.00 | - | - | 0 | 123.34% |
| BCS240920C00007000 | 2024-04-18 9:31AM EDT | 7.00 | 2.40 | 3.00 | 4.40 | 0.00 | - | 3 | 434 | 73.44% |
| BCS240920C00008000 | 2024-04-25 11:52AM EDT | 8.00 | 2.51 | 0.75 | 2.55 | 0.00 | - | 1 | 908 | 46.39% |
| BCS240920C00009000 | 2024-04-25 3:26PM EDT | 9.00 | 1.75 | 0.55 | 3.30 | 0.00 | - | 3 | 2,507 | 111.48% |
| BCS240920C00010000 | 2024-04-30 3:12PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 25 | 3,387 | 34.08% |
| BCS240920C00011000 | 2024-05-01 10:34AM EDT | 11.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 6 | 1,818 | 32.81% |
| BCS240920C00012000 | 2024-04-29 12:24PM EDT | 12.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 65 | 348 | 30.76% |
| BCS240920C00013000 | 2024-04-25 12:18PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 33.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240920P00005000 | 2024-04-02 1:05PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 111.72% |
| BCS240920P00006000 | 2024-02-20 2:30PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 363 | 512 | 63.67% |
| BCS240920P00007000 | 2024-04-23 10:13AM EDT | 7.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 2,982 | 55.86% |
| BCS240920P00008000 | 2024-04-24 3:46PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 3,785 | 41.02% |
| BCS240920P00009000 | 2024-04-29 1:25PM EDT | 9.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 71 | 2,682 | 32.42% |
| BCS240920P00010000 | 2024-04-29 10:27AM EDT | 10.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 10 | 1,261 | 30.86% |
| BCS240920P00011000 | 2024-04-30 11:32AM EDT | 11.00 | 1.10 | 1.10 | 1.15 | 0.00 | - | 1 | 570 | 27.54% |
© 2024 Yahoo. All rights reserved.