Options Chain for BARCLAYS PLC ADR (BCS) - $11.55 as of 9/6/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 2.00 | 8.70 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 3.00 | 7.70 | 9.80 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 4.00 | 6.00 | 8.80 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 5.10 | 7.80 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 4.10 | 6.80 | 1.55 | 0.00 | 0.00% | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 3.30 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 2.05 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 1.60 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 22 | 3.34 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.05 | 2.55 | 2.13 | 0.00 | 0.00% | 0 | 139 | 0.74 | 0.97 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | -0.45 | -39.13% | 83 | 2,288 | 0.34 | 0.77 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.23 | -60.53% | 30 | 1,541 | 0.36 | 0.32 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 837 | 0.56 | 0.04 | 0.11 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.72 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 512 | 4.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,982 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3,782 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,182 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,734 | 0.68 | -0.03 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.10 | 0.15 | 0.11 | +0.04 | +57.15% | 9 | 2,058 | 0.39 | -0.23 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.50 | 1.00 | 0.35 | +0.07 | +25.00% | 7 | 503 | 0.33 | -0.68 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.40 | 2.55 | 1.15 | 0.00 | 0.00% | 0 | 476 | 0.60 | -0.96 | 0.11 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 2.10 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 1.85 | 4.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 16.00 | 2.85 | 5.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.00 | 3.80 | 6.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 6.80 | 9.60 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |