Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240119C00004000 | 2022-08-04 12:39PM EDT | 4.00 | 4.02 | 4.30 | 5.90 | 0.00 | - | 4 | 9 | 229.88% |
| BCS240119C00005000 | 2022-08-11 10:44AM EDT | 5.00 | 3.60 | 3.40 | 4.00 | +0.20 | +5.88% | 7 | 1,605 | 145.31% |
| BCS240119C00008000 | 2022-08-11 12:28PM EDT | 8.00 | 1.65 | 1.60 | 1.80 | +0.30 | +22.22% | 3 | 2,753 | 91.02% |
| BCS240119C00010000 | 2022-08-11 2:12PM EDT | 10.00 | 0.90 | 0.70 | 1.00 | +0.20 | +28.57% | 2 | 5,748 | 73.24% |
| BCS240119C00012000 | 2022-08-11 10:50AM EDT | 12.00 | 0.42 | 0.35 | 0.60 | +0.07 | +20.00% | 3 | 6,999 | 68.16% |
| BCS240119C00015000 | 2022-08-11 10:51AM EDT | 15.00 | 0.20 | 0.10 | 0.40 | +0.05 | +33.33% | 1 | 2,998 | 67.77% |
| BCS240119C00017000 | 2022-07-26 9:30AM EDT | 17.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 124 | 84.18% |
| BCS240119C00020000 | 2022-07-28 9:31AM EDT | 20.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 308 | 84.28% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240119P00002000 | 2021-10-22 11:00AM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BCS240119P00003000 | 2022-07-22 1:06PM EDT | 3.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 152 | 83.59% |
| BCS240119P00004000 | 2022-07-05 11:30AM EDT | 4.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 68.95% |
| BCS240119P00005000 | 2022-08-11 12:31PM EDT | 5.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 177 | 54.39% |
| BCS240119P00008000 | 2022-08-11 12:31PM EDT | 8.00 | 1.15 | 1.05 | 1.25 | -0.08 | -6.50% | 2 | 7,617 | 0.00% |
| BCS240119P00010000 | 2022-01-05 2:25PM EDT | 10.00 | 1.42 | 0.15 | 2.50 | +0.47 | +49.47% | 15 | 651 | 0.00% |
| BCS240119P00012000 | 2022-08-05 1:13PM EDT | 12.00 | 4.23 | 3.70 | 4.10 | 0.00 | - | 7 | 832 | 0.00% |
| BCS240119P00015000 | 2021-11-08 1:53PM EDT | 15.00 | 5.40 | 3.50 | 8.30 | 0.00 | - | 10 | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.
