BCS - Barclays PLC
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS230616C00004000 | 2023-04-18 1:41PM EDT | 4.00 | 3.79 | 3.20 | 4.30 | 0.00 | - | - | 3 | 456.25% |
| BCS230616C00005000 | 2023-03-29 9:30AM EDT | 5.00 | 2.05 | 3.00 | 3.20 | 0.00 | - | 10 | 27 | 253.91% |
| BCS230616C00006000 | 2023-06-02 9:30AM EDT | 6.00 | 1.70 | 1.75 | 2.20 | 0.00 | - | 1 | 21 | 109.38% |
| BCS230616C00007000 | 2023-06-07 3:00PM EDT | 7.00 | 0.95 | 0.75 | 1.25 | 0.00 | - | 1 | 987 | 70.31% |
| BCS230616C00008000 | 2023-06-08 1:18PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 2,418 | 34.77% |
| BCS230616C00009000 | 2023-06-08 3:04PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 3,814 | 66.41% |
| BCS230616C00010000 | 2023-05-25 9:42AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,049 | 87.50% |
| BCS230616C00011000 | 2023-06-01 10:48AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 416 | 239.84% |
| BCS230616C00012000 | 2023-02-02 1:18PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 52 | 159.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS230616P00001000 | 2023-05-04 10:16AM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 675.00% |
| BCS230616P00003000 | 2023-03-15 2:46PM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 625.00% |
| BCS230616P00004000 | 2023-03-24 2:02PM EDT | 4.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 11 | 348 | 456.25% |
| BCS230616P00005000 | 2023-04-05 1:14PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 341 | 349.22% |
| BCS230616P00006000 | 2023-06-05 10:10AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 12,558 | 109.38% |
| BCS230616P00007000 | 2023-06-08 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,806 | 57.81% |
| BCS230616P00008000 | 2023-06-08 9:31AM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 1 | 4,031 | 34.77% |
| BCS230616P00009000 | 2023-05-08 9:56AM EDT | 9.00 | 1.17 | 0.95 | 1.40 | 0.00 | - | 1 | 1 | 89.84% |
| BCS230616P00010000 | 2023-02-15 10:40AM EDT | 10.00 | 1.80 | 3.10 | 3.50 | 0.00 | - | 4 | 0 | 384.38% |
| BCS230616P00011000 | 2023-03-15 2:18PM EDT | 11.00 | 4.30 | 2.95 | 3.30 | 0.00 | - | 1 | 0 | 146.09% |
| BCS230616P00012000 | 2023-03-24 9:33AM EDT | 12.00 | 5.60 | 4.20 | 4.50 | 0.00 | - | 4 | 0 | 253.91% |
© 2023 Yahoo. All rights reserved.