Barclays PLC (BCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS230915C00006000 | 2023-03-16 12:40PM EDT | 6.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | - | 9 | 50.29% |
| BCS230915C00007000 | 2023-03-27 3:04PM EDT | 7.00 | 0.71 | 0.60 | 0.75 | 0.00 | - | 2 | 415 | 46.29% |
| BCS230915C00008000 | 2023-03-27 9:54AM EDT | 8.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 10 | 968 | 44.24% |
| BCS230915C00009000 | 2023-03-27 2:32PM EDT | 9.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 14 | 775 | 42.97% |
| BCS230915C00010000 | 2023-03-27 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 177 | 47.66% |
| BCS230915C00011000 | 2023-03-15 1:46PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 115 | 73.24% |
| BCS230915C00012000 | 2023-02-28 11:32AM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 994 | 58.98% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS230915P00003000 | 2023-03-24 2:22PM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.27% |
| BCS230915P00004000 | 2023-03-27 9:30AM EDT | 4.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 67.19% |
| BCS230915P00005000 | 2023-03-24 11:57AM EDT | 5.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 361 | 986 | 58.20% |
| BCS230915P00006000 | 2023-03-28 10:13AM EDT | 6.00 | 0.50 | 0.45 | 0.55 | +0.01 | +2.04% | 92 | 2,166 | 50.39% |
| BCS230915P00007000 | 2023-03-27 2:18PM EDT | 7.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 270 | 3,763 | 43.75% |
| BCS230915P00008000 | 2023-03-24 3:49PM EDT | 8.00 | 1.67 | 1.45 | 1.60 | 0.00 | - | 66 | 1,900 | 41.41% |
| BCS230915P00009000 | 2023-03-20 2:18PM EDT | 9.00 | 2.37 | 2.05 | 2.75 | 0.00 | - | 12 | 788 | 62.89% |
| BCS230915P00010000 | 2023-02-28 11:34AM EDT | 10.00 | 1.65 | 3.00 | 3.60 | 0.00 | - | 98 | 1 | 63.38% |
| BCS230915P00011000 | 2023-03-24 10:42AM EDT | 11.00 | 4.73 | 4.00 | 4.50 | 0.00 | - | 4 | 1 | 64.16% |
| BCS230915P00013000 | 2023-03-24 10:42AM EDT | 13.00 | 6.49 | 6.10 | 6.50 | 0.00 | - | 7 | 1 | 53.91% |
© 2023 Yahoo. All rights reserved.
