Barnes Group Inc. (B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621C00017500 | 2024-02-14 12:11PM EDT | 17.50 | 17.48 | 17.50 | 22.00 | 0.00 | - | 30 | 20 | 266.21% |
| B240621C00020000 | 2024-02-15 1:45PM EDT | 20.00 | 16.46 | 15.20 | 18.80 | 0.00 | - | 3 | 3 | 158.59% |
| B240621C00022500 | 2024-04-10 10:45AM EDT | 22.50 | 13.44 | 15.40 | 17.90 | 0.00 | - | 20 | 5 | 169.14% |
| B240621C00025000 | 2024-01-16 3:32PM EDT | 25.00 | 6.88 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 165.04% |
| B240621C00030000 | 2024-05-07 12:31PM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| B240621C00035000 | 2024-05-16 3:37PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| B240621C00037500 | 2024-05-22 11:50AM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| B240621C00040000 | 2024-05-24 3:38PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 3.13% |
| B240621C00045000 | 2024-05-29 12:46PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| B240621C00050000 | 2024-02-26 4:37PM EDT | 50.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 18 | 47 | 64.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| B240621P00017500 | 2023-12-13 10:30AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 248.05% |
| B240621P00020000 | 2023-11-06 1:04PM EDT | 20.00 | 1.26 | 0.30 | 1.00 | 0.00 | - | 3 | 301 | 208.20% |
| B240621P00022500 | 2023-12-18 12:22PM EDT | 22.50 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1 | 4 | 156.05% |
| B240621P00025000 | 2024-04-17 1:07PM EDT | 25.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 78.13% |
| B240621P00030000 | 2024-05-22 10:09AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| B240621P00032500 | 2024-04-26 12:35PM EDT | 32.50 | 1.02 | 0.00 | 2.45 | 0.00 | - | 3 | 470 | 99.61% |
| B240621P00035000 | 2024-05-08 12:48PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| B240621P00037500 | 2024-05-28 10:22AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| B240621P00040000 | 2024-05-24 10:36AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.