BCS - Barclays PLC

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCS230616C000040002023-04-18 1:41PM EDT4.003.793.204.300.00--3456.25%
BCS230616C000050002023-03-29 9:30AM EDT5.002.053.003.200.00-1027253.91%
BCS230616C000060002023-06-02 9:30AM EDT6.001.701.752.200.00-121109.38%
BCS230616C000070002023-06-07 3:00PM EDT7.000.950.751.250.00-198770.31%
BCS230616C000080002023-06-08 1:18PM EDT8.000.100.050.150.00-82,41834.77%
BCS230616C000090002023-06-08 3:04PM EDT9.000.020.000.10-0.01-33.33%13,81466.41%
BCS230616C000100002023-05-25 9:42AM EDT10.000.020.000.050.00-12,04987.50%
BCS230616C000110002023-06-01 10:48AM EDT11.000.050.000.750.00-1416239.84%
BCS230616C000120002023-02-02 1:18PM EDT12.000.050.000.100.00-5052159.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCS230616P000010002023-05-04 10:16AM EDT1.000.040.000.050.00-1114675.00%
BCS230616P000030002023-03-15 2:46PM EDT3.000.100.000.750.00--5625.00%
BCS230616P000040002023-03-24 2:02PM EDT4.000.120.000.700.00-11348456.25%
BCS230616P000050002023-04-05 1:14PM EDT5.000.120.000.750.00-2341349.22%
BCS230616P000060002023-06-05 10:10AM EDT6.000.050.000.050.00-5012,558109.38%
BCS230616P000070002023-06-08 9:31AM EDT7.000.050.000.050.00-18,80657.81%
BCS230616P000080002023-06-08 9:31AM EDT8.000.150.100.20-0.01-6.25%14,03134.77%
BCS230616P000090002023-05-08 9:56AM EDT9.001.170.951.400.00-1189.84%
BCS230616P000100002023-02-15 10:40AM EDT10.001.803.103.500.00-40384.38%
BCS230616P000110002023-03-15 2:18PM EDT11.004.302.953.300.00-10146.09%
BCS230616P000120002023-03-24 9:33AM EDT12.005.604.204.500.00-40253.91%