Options Chain for BARNES GROUP INC COM (B) - $46.76 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.30 | 32.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 24.80 | 29.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 22.30 | 27.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 19.80 | 24.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 17.30 | 22.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 14.80 | 19.50 | 9.73 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 12.30 | 17.00 | 7.81 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 9.80 | 14.50 | 5.50 | 0.00 | 0.00% | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 7.30 | 12.00 | 9.19 | 0.00 | 0.00% | 0 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 4.80 | 9.50 | 6.00 | 0.00 | 0.00% | 0 | 36 | 1.00 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 2.35 | 7.00 | 4.82 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.99 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 1.80 | 2.15 | 1.90 | -0.15 | -7.32% | 10 | 115 | 0.13 | 0.85 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 32 | 767 | 0.07 | 0.36 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 3.50 | 1.75 | 0.00 | 0.00% | 0 | 46 | 0.64 | 0.04 | 0.05 | 0.00 | 7/24/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.66 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.10 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.23 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.05 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 90 | 0.13 | -0.15 | 0.13 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 2.80 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.64 | 0.21 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 1.15 | 5.30 | 11.73 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.05 | 0.00 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 6.10 | 10.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 11.10 | 15.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 16.10 | 20.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |