UK Markets open in 6 hrs 52 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,509.08 -161.34 (-0.68%)
Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS220617C00003000 | 2021-12-03 4:21PM EDT | 3.00 | 7.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 1,381.25% |
| BCS220617C00005000 | 2021-11-16 1:23PM EDT | 5.00 | 5.50 | 4.70 | 5.10 | 0.00 | - | 3 | 4 | 572.66% |
| BCS220617C00008000 | 2022-01-05 11:04AM EDT | 8.00 | 3.01 | 2.65 | 3.10 | +1.12 | +59.26% | 5 | 0 | 391.99% |
| BCS220617C00009000 | 2021-12-14 12:24PM EDT | 9.00 | 1.20 | 1.90 | 2.30 | 0.00 | - | 203 | 204 | 325.98% |
| BCS220617C00010000 | 2022-01-05 2:20PM EDT | 10.00 | 1.33 | 1.20 | 1.35 | +0.05 | +3.91% | 2 | 175 | 253.13% |
| BCS220617C00011000 | 2022-01-05 4:32PM EDT | 11.00 | 0.71 | 0.70 | 0.80 | -0.04 | -5.33% | 410 | 4,157 | 211.72% |
| BCS220617C00012000 | 2022-01-05 1:22PM EDT | 12.00 | 0.38 | 0.25 | 0.40 | -0.02 | -5.00% | 22 | 1,175 | 169.14% |
| BCS220617C00013000 | 2022-01-03 11:10AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 160 | 435 | 150.00% |
| BCS220617C00014000 | 2022-01-05 10:31AM EDT | 14.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 39 | 198.44% |
| BCS220617C00015000 | 2021-11-15 3:38PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BCS220617C00016000 | 2021-11-04 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 184 | 241.02% |
| BCS220617C00017000 | 2021-11-03 9:30AM EDT | 17.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 253.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS220617P00008000 | 2021-11-26 10:30AM EDT | 8.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 2,604 | 22.27% |
| BCS220617P00009000 | 2022-01-05 2:48PM EDT | 9.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 8 | 1,439 | 0.00% |
| BCS220617P00010000 | 2022-01-05 11:51AM EDT | 10.00 | 0.53 | 0.50 | 0.65 | -0.02 | -3.64% | 40 | 872 | 0.00% |
| BCS220617P00011000 | 2021-12-16 12:36PM EDT | 11.00 | 1.60 | 0.95 | 1.15 | 0.00 | - | 1 | 1,077 | 0.00% |
| BCS220617P00012000 | 2022-01-05 2:12PM EDT | 12.00 | 1.56 | 1.60 | 1.85 | -0.49 | -23.90% | 6 | 103 | 0.00% |
© 2022 Yahoo. All rights reserved.
