Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS260116C00003000 | 2024-04-01 10:06AM EDT | 3.00 | 6.50 | 5.00 | 9.90 | 0.00 | - | 3 | 11 | 68.36% |
| BCS260116C00005000 | 2024-04-29 10:34AM EDT | 5.00 | 5.56 | 5.30 | 5.80 | 0.00 | - | 5 | 1,021 | 60.30% |
| BCS260116C00007000 | 2024-04-26 2:35PM EDT | 7.00 | 3.95 | 3.50 | 4.60 | 0.00 | - | 2 | 8,228 | 61.08% |
| BCS260116C00010000 | 2024-04-30 2:59PM EDT | 10.00 | 1.97 | 1.85 | 2.10 | 0.00 | - | 1 | 2,006 | 37.45% |
| BCS260116C00012000 | 2024-04-26 10:10AM EDT | 12.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 98 | 5,128 | 35.65% |
| BCS260116C00015000 | 2024-05-01 2:37PM EDT | 15.00 | 0.55 | 0.45 | 0.70 | -0.05 | -8.33% | 1 | 34 | 36.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS260116P00003000 | 2023-12-18 3:24PM EDT | 3.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 17 | 67.97% |
| BCS260116P00005000 | 2024-04-15 2:01PM EDT | 5.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 343 | 46.78% |
| BCS260116P00007000 | 2024-05-01 10:35AM EDT | 7.00 | 0.46 | 0.45 | 0.55 | -0.05 | -9.80% | 5 | 1,459 | 38.82% |
| BCS260116P00010000 | 2024-04-18 11:47AM EDT | 10.00 | 1.82 | 1.25 | 1.50 | 0.00 | - | 50 | 418 | 31.06% |
| BCS260116P00012000 | 2024-03-28 9:57AM EDT | 12.00 | 3.10 | 2.35 | 2.55 | 0.00 | - | 1 | 748 | 26.56% |
| BCS260116P00015000 | 2023-12-01 12:01PM EDT | 15.00 | 7.80 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 71.51% |
© 2024 Yahoo. All rights reserved.