Barclays PLC (BCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117C00003000 | 2024-05-02 12:00PM EDT | 3.00 | 7.20 | 5.70 | 10.00 | 0.00 | - | 10 | 22 | 86.72% |
| BCS250117C00005000 | 2024-04-25 11:24AM EDT | 5.00 | 5.40 | 5.20 | 7.20 | 0.00 | - | 5 | 727 | 89.45% |
| BCS250117C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 3.90 | 2.65 | 5.40 | +0.13 | +3.45% | 5 | 10,582 | 112.21% |
| BCS250117C00008000 | 2024-05-07 12:54PM EDT | 8.00 | 3.09 | 2.70 | 3.20 | 0.00 | - | - | 10 | 44.73% |
| BCS250117C00009000 | 2024-04-25 1:24PM EDT | 9.00 | 2.00 | 1.80 | 2.40 | 0.00 | - | 95 | 96 | 40.33% |
| BCS250117C00010000 | 2024-05-10 12:28PM EDT | 10.00 | 1.63 | 1.55 | 1.65 | +0.07 | +4.49% | 233 | 32,671 | 35.30% |
| BCS250117C00011000 | 2024-05-07 9:33AM EDT | 11.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 6 | 170 | 33.30% |
| BCS250117C00012000 | 2024-05-10 10:46AM EDT | 12.00 | 0.65 | 0.60 | 0.70 | +0.03 | +4.84% | 67 | 5,723 | 32.08% |
| BCS250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3,946 | 33.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS250117P00003000 | 2024-02-29 10:57AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 880 | 83.98% |
| BCS250117P00005000 | 2024-04-17 2:42PM EDT | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,424 | 52.73% |
| BCS250117P00007000 | 2024-05-08 12:28PM EDT | 7.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 15 | 10,261 | 41.60% |
| BCS250117P00008000 | 2024-04-25 10:45AM EDT | 8.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | - | 20 | 34.28% |
| BCS250117P00009000 | 2024-05-09 2:36PM EDT | 9.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 11 | 50 | 32.57% |
| BCS250117P00010000 | 2024-05-08 3:32PM EDT | 10.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 5 | 6,204 | 28.91% |
| BCS250117P00011000 | 2024-05-01 2:05PM EDT | 11.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 6 | 10 | 27.49% |
| BCS250117P00012000 | 2024-05-09 10:33AM EDT | 12.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 10 | 614 | 25.93% |
| BCS250117P00014000 | 2024-05-07 9:34AM EDT | 14.00 | 3.40 | 2.65 | 5.00 | 0.00 | - | - | 1 | 78.03% |
| BCS250117P00015000 | 2022-09-16 9:31AM EDT | 15.00 | 7.10 | 7.70 | 9.90 | 0.00 | - | - | 0 | 164.65% |
© 2024 Yahoo. All rights reserved.