New Zealand markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.44-0.23 (-1.97%)
At close: 04:00PM EST
11.41 -0.03 (-0.26%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCS220121C000020002021-11-10 6:56AM EST2.008.007.707.900.00-4110.00%
BCS220121C000030002022-01-10 1:43PM EST3.008.500.000.000.00-100.00%
BCS220121C000040002021-12-20 2:55PM EST4.005.557.307.500.00-1019803.13%
BCS220121C000050002022-01-19 11:39AM EST5.006.500.000.000.00-2000.00%
BCS220121C000060002021-12-16 11:08AM EST6.003.916.006.300.00--11,055.47%
BCS220121C000070002022-01-18 12:39PM EST7.004.640.000.000.00-100.00%
BCS220121C000080002022-01-06 12:22PM EST8.003.100.000.000.00-100.00%
BCS220121C000090002022-01-18 9:30AM EST9.002.700.000.000.00-1000.00%
BCS220121C000100002022-01-19 3:39PM EST10.001.450.000.000.00-2300.00%
BCS220121C000110002022-01-18 1:31PM EST11.000.650.000.000.00-2900.00%
BCS220121C000120002022-01-18 1:53PM EST12.000.050.000.000.00-63025.00%
BCS220121C000130002022-01-12 1:03PM EST13.000.050.000.000.00-30050.00%
BCS220121C000140002021-12-27 10:35AM EST14.000.030.000.000.00-1050.00%
BCS220121C000150002022-01-10 3:27PM EST15.000.020.000.000.00-1050.00%
BCS220121C000160002021-11-10 6:56AM EST16.000.050.000.050.00-1551237.50%
BCS220121C000170002021-11-10 6:56AM EST17.000.050.000.100.00-136304.69%
BCS220121C000200002021-11-10 6:56AM EST20.000.050.000.050.00-12,211356.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCS220121P000020002022-01-13 9:30AM EST2.000.050.000.000.00-1050.00%
BCS220121P000030002021-11-10 6:56AM EST3.000.050.000.050.00-2462875.00%
BCS220121P000040002021-11-10 6:56AM EST4.000.150.000.500.00-1311,109.38%
BCS220121P000050002021-12-29 12:52PM EST5.000.010.000.000.00-600050.00%
BCS220121P000060002021-10-28 11:15AM EST6.000.050.000.100.00-10500.00%
BCS220121P000070002021-12-01 10:45AM EST7.000.050.000.050.00-102,947350.00%
BCS220121P000080002021-12-17 9:30AM EST8.000.050.000.100.00-14824303.13%
BCS220121P000090002022-01-19 2:38PM EST9.000.040.000.000.00-10050.00%
BCS220121P000100002022-01-11 10:09AM EST10.000.050.000.000.00-3050.00%
BCS220121P000110002022-01-19 9:43AM EST11.000.050.050.000.00-8012.50%
BCS220121P000120002022-01-19 9:45AM EST12.000.470.000.000.00-1500.00%
BCS220121P000130002022-01-13 12:39PM EST13.000.990.000.000.00-3000.00%
BCS220121P000140002021-12-29 11:56AM EST14.003.600.000.000.00-100.00%
BCS220121P000150002021-11-30 1:09PM EST15.005.164.504.700.00-17624627.73%